Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gilead Sciences (NQ: GILD )

64.78 -0.55 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2006 5.431 5.489 5.384 5.441 22,647,164 +0.02(+0.36%)
Jun 29, 2006 5.197 5.429 5.181 5.422 38,838,208 +0.26(+5.10%)
Jun 28, 2006 5.099 5.171 5.046 5.159 14,159,102 +0.08(+1.65%)
Jun 27, 2006 5.137 5.181 5.038 5.075 16,930,458 -0.06(-1.09%)
Jun 26, 2006 5.105 5.136 5.068 5.131 11,488,108 +0.02(+0.40%)
Jun 23, 2006 5.028 5.170 5.028 5.111 12,158,357 +0.06(+1.13%)
Jun 22, 2006 5.124 5.211 5.036 5.054 15,497,318 -0.10(-1.89%)
Jun 21, 2006 5.104 5.211 5.086 5.152 20,859,148 +0.07(+1.39%)
Jun 20, 2006 5.174 5.174 5.016 5.081 23,591,778 -0.08(-1.55%)
Jun 19, 2006 5.316 5.332 5.128 5.161 22,935,984 -0.16(-3.02%)
Jun 16, 2006 5.363 5.404 5.294 5.322 24,961,060 -0.07(-1.25%)
Jun 15, 2006 5.228 5.410 5.216 5.389 31,480,672 +0.15(+2.90%)
Jun 14, 2006 5.224 5.274 5.140 5.237 21,556,154 -0.01(-0.14%)
Jun 13, 2006 5.167 5.312 5.114 5.245 28,172,816 +0.08(+1.53%)
Jun 12, 2006 5.289 5.312 5.153 5.165 19,762,410 -0.11(-2.01%)
Jun 09, 2006 5.225 5.358 5.211 5.271 22,862,450 +0.07(+1.31%)
Jun 08, 2006 5.187 5.224 5.077 5.203 35,257,324 -0.02(-0.42%)
Jun 07, 2006 5.205 5.333 5.205 5.225 27,514,700 +0.02(+0.39%)
Jun 06, 2006 5.194 5.296 5.155 5.205 23,192,888 +0.01(+0.18%)
Jun 05, 2006 5.329 5.383 5.182 5.196 16,093,451 -0.18(-3.27%)
Jun 02, 2006 5.436 5.463 5.319 5.372 25,590,158 -0.02(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.