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 )

65.96 +1.38 (+2.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	4.829	4.921	4.795	4.835	11,315,207	-0.02(-0.51%)
Dec 29, 2005	4.902	4.925	4.835	4.860	8,996,929	-0.06(-1.12%)
Dec 28, 2005	4.983	5.016	4.875	4.915	11,458,753	-0.07(-1.37%)
Dec 27, 2005	5.059	5.096	4.959	4.983	9,799,112	-0.03(-0.70%)
Dec 23, 2005	5.105	5.128	4.981	5.018	9,808,962	-0.08(-1.52%)
Dec 22, 2005	4.892	5.096	4.886	5.096	19,797,228	+0.12(+2.46%)
Dec 21, 2005	4.774	4.977	4.763	4.973	25,622,406	+0.23(+4.75%)
Dec 20, 2005	4.663	4.753	4.643	4.748	17,354,290	+0.10(+2.06%)
Dec 19, 2005	4.662	4.755	4.611	4.652	18,980,966	-0.01(-0.22%)
Dec 16, 2005	4.836	4.853	4.650	4.662	33,534,702	-0.18(-3.63%)
Dec 15, 2005	4.792	4.897	4.746	4.838	19,371,686	+0.05(+0.96%)
Dec 14, 2005	4.967	4.976	4.775	4.792	24,432,612	-0.17(-3.43%)
Dec 13, 2005	4.784	4.990	4.721	4.962	37,222,632	+0.21(+4.39%)
Dec 12, 2005	4.784	4.832	4.699	4.753	15,414,874	-0.03(-0.58%)
Dec 09, 2005	4.854	4.890	4.774	4.781	11,254,225	-0.06(-1.22%)
Dec 08, 2005	4.846	4.870	4.760	4.840	15,866,940	+0.01(+0.25%)
Dec 07, 2005	4.914	4.945	4.758	4.828	18,288,374	-0.08(-1.63%)
Dec 06, 2005	5.011	5.059	4.902	4.908	15,266,349	-0.09(-1.89%)
Dec 05, 2005	4.953	5.025	4.951	5.003	22,447,446	+0.07(+1.51%)
Dec 02, 2005	4.864	4.933	4.850	4.928	17,689,636	+0.05(+1.11%)

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