Gilead Sciences (NQ: GILD )

83.90 +0.01 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 6.288 6.347 6.225 6.261 15,855,001 -0.01(-0.10%)
Oct 30, 2006 6.179 6.277 6.156 6.267 18,077,786 +0.07(+1.16%)
Oct 27, 2006 6.265 6.296 6.182 6.195 13,150,258 -0.11(-1.69%)
Oct 26, 2006 6.158 6.307 6.124 6.301 13,621,149 +0.13(+2.06%)
Oct 25, 2006 6.214 6.247 6.099 6.174 21,086,024 -0.06(-1.01%)
Oct 24, 2006 6.292 6.301 6.182 6.237 15,550,681 -0.07(-1.07%)
Oct 23, 2006 6.240 6.327 6.201 6.304 17,101,294 +0.04(+0.57%)
Oct 20, 2006 6.235 6.270 6.157 6.269 27,090,810 +0.06(+1.01%)
Oct 19, 2006 6.175 6.247 6.142 6.206 31,134,878 +0.05(+0.86%)
Oct 18, 2006 6.212 6.274 6.152 6.153 31,937,602 -0.03(-0.41%)
Oct 17, 2006 6.185 6.237 6.095 6.179 19,717,724 +0.04(+0.73%)
Oct 16, 2006 6.063 6.148 6.033 6.134 16,823,278 +0.06(+0.93%)
Oct 13, 2006 6.043 6.107 6.031 6.078 18,783,444 +0.00(+0.06%)
Oct 12, 2006 5.952 6.097 5.902 6.074 26,455,884 +0.14(+2.36%)
Oct 11, 2006 5.868 5.946 5.824 5.934 18,987,862 +0.03(+0.52%)
Oct 10, 2006 5.965 5.965 5.822 5.904 16,069,390 -0.02(-0.32%)
Oct 09, 2006 5.938 5.953 5.870 5.923 13,565,154 -0.02(-0.26%)
Oct 06, 2006 5.943 5.966 5.888 5.938 16,739,510 +0.00(+0.06%)
Oct 05, 2006 5.839 5.960 5.819 5.934 28,340,636 +0.12(+2.08%)
Oct 04, 2006 5.627 5.900 5.625 5.814 49,457,808 +0.18(+3.14%)
Oct 03, 2006 5.843 5.865 5.590 5.636 64,126,320 -0.20(-3.50%)
Oct 02, 2006 5.900 5.967 5.796 5.841 83,007,048 -0.41(-6.53%)
Sep 29, 2006 6.226 6.294 6.179 6.249 22,758,576 +0.01(+0.20%)
Sep 28, 2006 6.129 6.236 6.126 6.236 23,719,160 +0.12(+1.93%)
Sep 27, 2006 6.078 6.123 6.012 6.118 25,757,842 +0.05(+0.82%)
Sep 26, 2006 5.991 6.073 5.970 6.068 22,790,134 +0.06(+0.92%)
Sep 25, 2006 5.929 6.013 5.861 6.013 19,542,304 +0.13(+2.15%)
Sep 22, 2006 5.843 5.915 5.824 5.886 21,582,342 +0.05(+0.84%)
Sep 21, 2006 5.906 5.917 5.834 5.837 19,746,608 -0.06(-1.09%)
Sep 20, 2006 5.893 5.966 5.865 5.902 25,235,816 -0.00(-0.02%)
Sep 19, 2006 5.893 5.914 5.854 5.903 17,036,484 +0.01(+0.22%)
Sep 18, 2006 5.886 5.943 5.834 5.890 17,893,216 +0.01(+0.11%)
Sep 15, 2006 5.815 5.898 5.795 5.884 32,274,960 +0.11(+1.98%)
Sep 14, 2006 5.780 5.810 5.744 5.769 11,785,613 -0.02(-0.33%)
Sep 13, 2006 5.784 5.802 5.738 5.788 13,099,793 -0.01(-0.22%)
Sep 12, 2006 5.772 5.814 5.679 5.801 17,711,286 +0.04(+0.61%)
Sep 11, 2006 5.752 5.781 5.691 5.765 20,662,968 -0.02(-0.38%)
Sep 08, 2006 5.621 5.824 5.614 5.787 21,293,154 +0.17(+3.02%)
Sep 07, 2006 5.609 5.670 5.581 5.617 20,548,610 +0.03(+0.46%)
Sep 06, 2006 5.685 5.712 5.537 5.592 24,929,372 -0.12(-2.10%)
Sep 05, 2006 5.779 5.779 5.683 5.712 13,837,728 -0.04(-0.74%)
Sep 01, 2006 5.783 5.824 5.733 5.754 10,818,167 -0.01(-0.11%)
Aug 31, 2006 5.807 5.807 5.727 5.761 13,435,885 -0.01(-0.09%)
Aug 30, 2006 5.801 5.834 5.754 5.766 12,741,624 -0.05(-0.91%)
Aug 29, 2006 5.826 5.874 5.744 5.819 15,553,487 -0.04(-0.67%)
Aug 28, 2006 5.749 5.877 5.724 5.858 14,264,113 +0.12(+2.01%)
Aug 25, 2006 5.756 5.797 5.731 5.743 13,405,774 -0.05(-0.78%)
Aug 24, 2006 5.740 5.827 5.739 5.788 11,631,038 +0.05(+0.89%)
Aug 23, 2006 5.787 5.792 5.684 5.737 12,907,128 -0.03(-0.50%)
Aug 22, 2006 5.770 5.824 5.733 5.766 14,683,367 -0.02(-0.27%)
Aug 21, 2006 5.784 5.814 5.715 5.782 16,063,359 -0.00(-0.03%)
Aug 18, 2006 5.820 5.857 5.746 5.784 19,246,894 -0.03(-0.52%)
Aug 17, 2006 5.830 5.905 5.804 5.814 19,976,152 -0.00(-0.03%)
Aug 16, 2006 5.691 5.821 5.684 5.815 26,741,352 +0.16(+2.86%)
Aug 15, 2006 5.671 5.705 5.572 5.654 21,543,724 +0.06(+1.12%)
Aug 14, 2006 5.715 5.749 5.591 5.591 24,667,016 -0.05(-0.84%)
Aug 11, 2006 5.594 5.665 5.593 5.638 13,027,136 +0.02(+0.31%)
Aug 10, 2006 5.606 5.691 5.571 5.621 17,509,328 +0.02(+0.29%)
Aug 09, 2006 5.630 5.723 5.582 5.605 15,615,640 +0.01(+0.16%)
Aug 08, 2006 5.625 5.627 5.516 5.595 14,661,544 -0.03(-0.57%)
Aug 07, 2006 5.585 5.644 5.548 5.627 9,905,346 +0.05(+0.98%)
Aug 04, 2006 5.706 5.724 5.535 5.573 11,637,993 -0.07(-1.19%)
Aug 03, 2006 5.589 5.667 5.509 5.640 16,347,654 +0.04(+0.76%)
Aug 02, 2006 5.520 5.643 5.520 5.597 17,551,208 +0.08(+1.47%)
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.