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

Gilead Sciences (NQ: GILD )

63.56 -0.78 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
May 31, 2006 5.089 5.211 5.066 5.209 22,735,338 +0.14(+2.80%)
May 30, 2006 5.196 5.196 5.066 5.067 19,395,900 -0.13(-2.43%)
May 26, 2006 5.111 5.232 5.020 5.194 24,002,388 +0.12(+2.44%)
May 25, 2006 5.047 5.088 5.001 5.070 21,493,700 +0.03(+0.54%)
May 24, 2006 4.963 5.135 4.920 5.043 65,365,984 +0.16(+3.22%)
May 23, 2006 5.020 5.066 4.869 4.886 23,967,072 -0.08(-1.66%)
May 22, 2006 4.936 4.998 4.850 4.968 21,843,022 -0.02(-0.47%)
May 19, 2006 4.879 4.997 4.775 4.992 38,662,656 +0.11(+2.21%)
May 18, 2006 5.093 5.109 4.818 4.884 34,090,644 -0.19(-3.67%)
May 17, 2006 5.117 5.157 5.017 5.070 26,068,026 -0.09(-1.66%)
May 16, 2006 5.162 5.239 5.078 5.156 21,247,046 -0.03(-0.60%)
May 15, 2006 5.123 5.238 5.097 5.186 33,263,532 +0.14(+2.77%)
May 12, 2006 5.115 5.130 4.977 5.047 21,827,206 -0.10(-1.87%)
May 11, 2006 5.175 5.202 5.110 5.143 24,398,432 -0.02(-0.33%)
May 10, 2006 5.200 5.304 5.156 5.160 30,565,312 -0.05(-0.98%)
May 09, 2006 5.147 5.236 5.137 5.211 22,520,676 +0.08(+1.47%)
May 08, 2006 5.111 5.184 5.111 5.136 24,830,824 +0.02(+0.48%)
May 05, 2006 5.058 5.121 4.931 5.111 38,613,064 +0.10(+1.90%)
May 04, 2006 5.131 5.157 4.999 5.016 29,594,504 -0.08(-1.62%)
May 03, 2006 4.994 5.109 4.963 5.098 46,383,536 +0.12(+2.39%)
May 02, 2006 5.280 5.288 4.881 4.979 85,482,584 -0.28(-5.34%)
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.