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

Gilead Sciences (NQ: GILD )

64.63 +1.07 (+1.68%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 14, 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, 2007 7.465 7.593 7.456 7.521 21,273,294 +0.05(+0.62%)
May 30, 2007 7.435 7.514 7.340 7.474 23,404,800 +0.03(+0.37%)
May 29, 2007 7.399 7.460 7.365 7.447 12,185,663 +0.02(+0.27%)
May 25, 2007 7.494 7.522 7.415 7.427 13,859,400 -0.05(-0.72%)
May 24, 2007 7.520 7.546 7.383 7.481 21,995,024 -0.02(-0.29%)
May 23, 2007 7.597 7.675 7.497 7.503 23,394,086 -0.10(-1.37%)
May 22, 2007 7.548 7.673 7.490 7.607 16,649,900 +0.09(+1.23%)
May 21, 2007 7.525 7.573 7.475 7.514 15,896,786 -0.03(-0.39%)
May 18, 2007 7.539 7.620 7.448 7.543 18,200,044 +0.01(+0.11%)
May 17, 2007 7.631 7.673 7.526 7.535 18,142,540 -0.10(-1.26%)
May 16, 2007 7.481 7.632 7.443 7.632 25,016,460 +0.20(+2.63%)
May 15, 2007 7.459 7.558 7.410 7.436 23,336,658 +0.01(+0.17%)
May 14, 2007 7.470 7.532 7.379 7.424 17,653,922 -0.04(-0.54%)
May 11, 2007 7.369 7.518 7.367 7.464 21,276,122 +0.10(+1.37%)
May 10, 2007 7.512 7.524 7.328 7.363 19,861,874 -0.19(-2.46%)
May 09, 2007 7.571 7.647 7.523 7.548 20,575,972 +0.02(+0.30%)
May 08, 2007 7.533 7.553 7.435 7.525 19,076,184 -0.01(-0.17%)
May 07, 2007 7.543 7.624 7.525 7.538 10,214,953 -0.01(-0.19%)
May 04, 2007 7.578 7.642 7.492 7.553 14,380,434 -0.01(-0.11%)
May 03, 2007 7.598 7.627 7.531 7.561 16,142,953 -0.02(-0.24%)
May 02, 2007 7.516 7.637 7.472 7.579 31,662,696 +0.08(+1.01%)
May 01, 2007 7.450 7.510 7.413 7.503 25,108,492 +0.08(+1.05%)
Apr 30, 2007 7.440 7.494 7.337 7.425 29,999,018 -0.01(-0.17%)
Apr 27, 2007 7.610 7.637 7.397 7.438 33,323,764 -0.19(-2.52%)
Apr 26, 2007 7.626 7.653 7.582 7.631 19,533,006 -0.02(-0.29%)
Apr 25, 2007 7.572 7.657 7.488 7.653 30,159,098 +0.08(+1.02%)
Apr 24, 2007 7.555 7.615 7.511 7.575 25,548,412 +0.02(+0.22%)
Apr 23, 2007 7.497 7.644 7.497 7.559 37,877,288 +0.07(+0.97%)
Apr 20, 2007 7.508 7.542 7.437 7.486 29,536,956 +0.06(+0.83%)
Apr 19, 2007 7.233 7.508 7.148 7.424 54,159,048 +0.30(+4.18%)
Apr 18, 2007 7.200 7.235 7.087 7.126 30,389,516 -0.08(-1.17%)
Apr 17, 2007 7.222 7.265 7.188 7.211 20,687,954 -0.03(-0.43%)
Apr 16, 2007 7.153 7.247 7.126 7.242 21,421,702 +0.12(+1.63%)
Apr 13, 2007 7.202 7.210 7.073 7.126 18,536,554 -0.05(-0.72%)
Apr 12, 2007 6.993 7.207 6.969 7.177 27,195,696 +0.21(+2.99%)
Apr 11, 2007 7.016 7.046 6.892 6.969 23,590,430 -0.05(-0.75%)
Apr 10, 2007 7.037 7.133 6.998 7.022 23,220,280 -0.04(-0.54%)
Apr 09, 2007 7.065 7.106 7.024 7.060 20,701,716 -0.06(-0.79%)
Apr 05, 2007 7.045 7.134 7.045 7.116 14,354,533 +0.03(+0.49%)
Apr 04, 2007 7.085 7.110 7.033 7.082 16,851,978 +0.00(+0.05%)
Apr 03, 2007 6.999 7.087 6.942 7.078 15,517,052 +0.13(+1.82%)
Apr 02, 2007 6.988 7.005 6.882 6.952 13,947,339 -0.01(-0.18%)
Mar 30, 2007 6.913 7.004 6.863 6.965 22,386,458 +0.04(+0.52%)
Mar 29, 2007 6.875 6.932 6.844 6.928 24,852,054 +0.11(+1.61%)
Mar 28, 2007 6.788 6.872 6.750 6.818 19,936,200 +0.00(+0.05%)
Mar 27, 2007 6.816 6.842 6.770 6.815 16,326,981 -0.03(-0.40%)
Mar 26, 2007 6.763 6.856 6.670 6.842 20,912,466 +0.07(+0.97%)
Mar 23, 2007 6.806 6.859 6.758 6.777 28,439,810 -0.01(-0.20%)
Mar 22, 2007 6.800 6.806 6.736 6.790 28,979,240 +0.03(+0.43%)
Mar 21, 2007 6.619 6.761 6.548 6.761 36,386,900 +0.15(+2.20%)
Mar 20, 2007 6.565 6.686 6.565 6.616 37,941,544 +0.19(+2.88%)
Mar 19, 2007 6.359 6.476 6.312 6.430 17,914,836 +0.11(+1.77%)
Mar 16, 2007 6.370 6.386 6.279 6.319 31,137,038 -0.05(-0.83%)
Mar 15, 2007 6.330 6.381 6.302 6.371 20,497,580 +0.05(+0.81%)
Mar 14, 2007 6.259 6.336 6.205 6.320 24,081,694 +0.07(+1.06%)
Mar 13, 2007 6.435 6.430 6.254 6.254 22,540,216 -0.18(-2.81%)
Mar 12, 2007 6.355 6.450 6.325 6.435 17,055,316 +0.05(+0.80%)
Mar 09, 2007 6.430 6.447 6.338 6.384 16,178,775 +0.02(+0.29%)
Mar 08, 2007 6.417 6.449 6.342 6.366 17,331,840 -0.00(-0.01%)
Mar 07, 2007 6.392 6.423 6.357 6.367 21,099,594 -0.06(-0.92%)
Mar 06, 2007 6.392 6.471 6.323 6.426 24,672,332 +0.07(+1.04%)
Mar 05, 2007 6.338 6.489 6.300 6.360 23,961,882 -0.04(-0.64%)
Mar 02, 2007 6.392 6.497 6.339 6.400 25,342,696 -0.01(-0.21%)
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.