Gilead Sciences (NQ: GILD )

84.33 +0.44 (+0.52%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 5.824 5.935 5.734 5.844 34,185,580 +0.08(+1.34%)
Jan 30, 2007 5.747 5.782 5.717 5.767 17,550,168 +0.03(+0.44%)
Jan 29, 2007 5.693 5.812 5.673 5.742 21,829,392 +0.04(+0.73%)
Jan 26, 2007 5.765 5.787 5.670 5.700 31,706,916 -0.06(-1.07%)
Jan 25, 2007 5.825 5.838 5.742 5.762 21,357,612 -0.08(-1.31%)
Jan 24, 2007 5.782 5.862 5.782 5.838 17,147,850 +0.04(+0.64%)
Jan 23, 2007 5.839 5.873 5.765 5.801 18,705,918 -0.04(-0.64%)
Jan 22, 2007 5.952 5.968 5.826 5.838 20,893,642 -0.12(-2.03%)
Jan 19, 2007 5.985 6.061 5.941 5.959 17,555,226 -0.05(-0.88%)
Jan 18, 2007 6.061 6.086 5.931 6.012 20,133,198 -0.02(-0.35%)
Jan 17, 2007 6.019 6.051 5.965 6.032 25,372,092 +0.00(+0.06%)
Jan 16, 2007 6.029 6.041 5.983 6.029 19,658,338 +0.02(+0.29%)
Jan 12, 2007 5.979 6.042 5.978 6.012 20,969,128 -0.01(-0.12%)
Jan 11, 2007 5.906 6.020 5.880 6.019 24,347,604 +0.14(+2.40%)
Jan 10, 2007 5.874 5.903 5.820 5.878 17,480,828 -0.03(-0.49%)
Jan 09, 2007 5.902 5.952 5.863 5.907 28,330,784 +0.07(+1.21%)
Jan 08, 2007 5.831 5.846 5.771 5.836 18,283,340 +0.00(+0.03%)
Jan 05, 2007 5.835 5.890 5.802 5.834 19,290,280 +0.00(+0.03%)
Jan 04, 2007 5.735 5.873 5.676 5.833 25,681,628 +0.09(+1.65%)
Jan 03, 2007 5.925 6.010 5.626 5.738 46,032,744 -0.16(-2.74%)
Dec 29, 2006 5.927 5.982 5.883 5.900 10,843,424 -0.04(-0.64%)
Dec 28, 2006 5.982 6.005 5.879 5.938 12,162,678 -0.06(-1.03%)
Dec 27, 2006 5.969 6.017 5.938 6.000 14,291,977 +0.08(+1.41%)
Dec 26, 2006 5.881 5.924 5.827 5.916 8,223,058 +0.06(+0.95%)
Dec 22, 2006 5.940 5.965 5.808 5.861 14,779,390 -0.08(-1.33%)
Dec 21, 2006 5.903 5.983 5.883 5.940 28,999,194 +0.06(+0.94%)
Dec 20, 2006 5.929 5.995 5.880 5.884 28,421,970 +0.01(+0.19%)
Dec 19, 2006 5.790 5.900 5.743 5.873 18,713,062 +0.08(+1.33%)
Dec 18, 2006 5.860 5.893 5.773 5.796 14,948,605 -0.06(-1.09%)
Dec 15, 2006 5.773 5.878 5.734 5.860 38,063,892 +0.10(+1.80%)
Dec 14, 2006 5.813 5.902 5.735 5.756 30,147,146 -0.06(-0.97%)
Dec 13, 2006 5.920 5.942 5.793 5.813 27,251,736 -0.12(-1.98%)
Dec 12, 2006 5.962 6.007 5.925 5.930 20,625,216 -0.04(-0.75%)
Dec 11, 2006 5.960 6.011 5.926 5.974 11,727,421 -0.03(-0.56%)
Dec 08, 2006 5.997 6.128 5.959 6.008 17,351,888 -0.07(-1.14%)
Dec 07, 2006 6.197 6.200 6.047 6.077 17,955,188 -0.11(-1.79%)
Dec 06, 2006 6.171 6.191 6.104 6.188 16,327,537 +0.04(+0.59%)
Dec 05, 2006 6.142 6.179 6.088 6.151 24,259,136 +0.01(+0.12%)
Dec 04, 2006 5.965 6.185 5.945 6.144 26,293,182 +0.22(+3.68%)
Dec 01, 2006 6.022 6.042 5.825 5.926 26,340,368 -0.07(-1.12%)
Nov 30, 2006 6.076 6.076 5.972 5.993 13,059,705 -0.07(-1.18%)
Nov 29, 2006 5.996 6.068 5.962 6.065 17,511,688 +0.06(+0.94%)
Nov 28, 2006 5.924 6.022 5.898 6.009 19,463,600 +0.08(+1.43%)
Nov 27, 2006 5.998 6.011 5.888 5.924 19,723,764 -0.09(-1.44%)
Nov 24, 2006 6.002 6.070 5.987 6.011 6,178,050 -0.04(-0.60%)
Nov 22, 2006 6.136 6.142 5.985 6.047 20,863,360 -0.09(-1.42%)
Nov 21, 2006 6.305 6.305 6.115 6.134 17,149,210 -0.13(-2.02%)
Nov 20, 2006 6.301 6.360 6.201 6.260 21,710,576 -0.05(-0.76%)
Nov 17, 2006 6.182 6.310 6.182 6.309 24,298,630 +0.10(+1.68%)
Nov 16, 2006 6.197 6.262 6.189 6.204 14,257,569 +0.04(+0.60%)
Nov 15, 2006 6.137 6.247 6.125 6.167 21,055,818 +0.02(+0.40%)
Nov 14, 2006 6.052 6.154 6.042 6.142 15,199,075 +0.05(+0.79%)
Nov 13, 2006 6.108 6.141 6.032 6.094 12,792,299 -0.02(-0.40%)
Nov 10, 2006 6.094 6.121 6.029 6.119 16,664,796 +0.03(+0.42%)
Nov 09, 2006 6.308 6.308 6.065 6.093 19,686,098 -0.17(-2.78%)
Nov 08, 2006 6.296 6.315 6.191 6.268 15,729,910 -0.07(-1.10%)
Nov 07, 2006 6.232 6.351 6.194 6.338 18,185,544 +0.08(+1.35%)
Nov 06, 2006 6.178 6.301 6.178 6.253 15,526,665 +0.09(+1.41%)
Nov 03, 2006 6.166 6.201 6.101 6.166 13,042,691 -0.01(-0.22%)
Nov 02, 2006 6.141 6.194 6.058 6.180 19,475,254 +0.04(+0.64%)
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.