Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gilead Sciences (NQ: GILD )

65.42 +0.15 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	4.011	4.093	3.990	4.046	26,370,170	+0.06(+1.48%)
Jun 29, 2005	3.964	3.993	3.940	3.987	18,403,622	+0.01(+0.28%)
Jun 28, 2005	3.906	3.981	3.868	3.976	23,966,868	+0.11(+2.88%)
Jun 27, 2005	3.836	3.903	3.832	3.865	19,216,196	+0.02(+0.65%)
Jun 24, 2005	3.946	3.955	3.825	3.840	45,207,948	+0.03(+0.80%)
Jun 23, 2005	3.914	3.994	3.759	3.810	32,372,764	-0.11(-2.82%)
Jun 22, 2005	4.045	4.047	3.911	3.920	18,594,458	-0.07(-1.82%)
Jun 21, 2005	4.157	4.162	3.957	3.993	28,570,626	-0.16(-3.77%)
Jun 20, 2005	4.166	4.246	4.140	4.149	24,395,574	-0.03(-0.84%)
Jun 17, 2005	4.106	4.185	4.098	4.184	44,115,084	+0.11(+2.80%)
Jun 16, 2005	4.021	4.081	3.969	4.070	16,032,214	+0.07(+1.72%)
Jun 15, 2005	4.070	4.078	3.964	4.001	16,935,064	-0.05(-1.11%)
Jun 14, 2005	4.045	4.074	3.985	4.046	13,335,303	+0.00(+0.00%)
Jun 13, 2005	3.995	4.066	3.972	4.046	11,561,437	+0.06(+1.55%)
Jun 10, 2005	4.014	4.035	3.962	3.985	11,743,141	-0.03(-0.69%)
Jun 09, 2005	3.884	4.038	3.877	4.012	15,919,901	+0.14(+3.56%)
Jun 08, 2005	3.905	3.920	3.853	3.874	16,250,242	+0.00(+0.02%)
Jun 07, 2005	3.869	3.961	3.860	3.873	23,175,642	+0.04(+0.93%)
Jun 06, 2005	3.808	3.849	3.781	3.837	18,270,908	+0.03(+0.70%)
Jun 03, 2005	3.942	3.962	3.808	3.811	20,831,826	-0.15(-3.81%)
Jun 02, 2005	3.835	3.969	3.831	3.962	22,737,232	+0.12(+3.06%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Gilead Sciences (NQ: GILD )

Historical Prices