Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Gilead Sciences (NQ: GILD )

88.82 +0.53 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.271 4.347 4.210 4.254 21,188,362 +0.01(+0.28%)
Oct 28, 2005 4.159 4.252 4.124 4.242 18,480,612 +0.14(+3.38%)
Oct 27, 2005 4.222 4.227 4.071 4.103 17,327,156 -0.11(-2.59%)
Oct 26, 2005 4.320 4.375 4.212 4.212 17,906,018 -0.11(-2.46%)
Oct 25, 2005 4.299 4.339 4.254 4.318 19,705,420 +0.02(+0.40%)
Oct 24, 2005 4.104 4.301 4.104 4.301 23,887,554 +0.19(+4.73%)
Oct 21, 2005 4.128 4.136 4.051 4.107 22,971,152 +0.04(+0.91%)
Oct 20, 2005 4.164 4.175 4.042 4.070 30,503,344 -0.07(-1.74%)
Oct 19, 2005 4.184 4.202 4.033 4.142 64,910,772 -0.20(-4.60%)
Oct 18, 2005 4.321 4.363 4.284 4.342 19,466,458 +0.05(+1.05%)
Oct 17, 2005 4.293 4.317 4.227 4.297 17,073,952 +0.03(+0.65%)
Oct 14, 2005 4.240 4.273 4.146 4.269 20,822,818 +0.06(+1.32%)
Oct 13, 2005 4.132 4.254 4.131 4.213 23,180,494 +0.06(+1.36%)
Oct 12, 2005 4.311 4.344 4.128 4.156 27,455,354 -0.13(-3.13%)
Oct 11, 2005 4.330 4.366 4.275 4.290 32,273,992 -0.03(-0.77%)
Oct 10, 2005 4.344 4.366 4.275 4.324 20,077,286 +0.05(+1.09%)
Oct 07, 2005 4.181 4.306 4.164 4.277 33,657,772 +0.18(+4.37%)
Oct 06, 2005 4.157 4.191 4.027 4.098 34,401,752 -0.06(-1.36%)
Oct 05, 2005 4.274 4.274 4.154 4.154 16,551,713 -0.10(-2.39%)
Oct 04, 2005 4.302 4.412 4.256 4.256 16,021,227 -0.05(-1.25%)
Oct 03, 2005 4.404 4.452 4.277 4.310 20,910,530 -0.08(-1.80%)
Sep 30, 2005 4.294 4.428 4.281 4.389 24,816,652 +0.11(+2.65%)
Sep 29, 2005 4.224 4.299 4.168 4.276 12,135,188 +0.06(+1.47%)
Sep 28, 2005 4.254 4.257 4.176 4.214 11,582,846 -0.03(-0.74%)
Sep 27, 2005 4.254 4.294 4.181 4.245 15,832,590 -0.01(-0.19%)
Sep 26, 2005 4.181 4.319 4.173 4.254 27,751,508 +0.11(+2.65%)
Sep 23, 2005 4.144 4.168 4.074 4.144 10,451,969 +0.02(+0.52%)
Sep 22, 2005 4.122 4.142 4.026 4.122 15,035,730 +0.07(+1.76%)
Sep 21, 2005 4.119 4.159 4.051 4.051 16,943,416 -0.07(-1.64%)
Sep 20, 2005 4.145 4.254 4.090 4.119 22,426,680 -0.04(-0.89%)
Sep 19, 2005 4.186 4.224 4.125 4.155 12,982,624 -0.01(-0.35%)
Sep 16, 2005 4.076 4.170 4.076 4.170 26,532,620 +0.05(+1.29%)
Sep 15, 2005 4.065 4.128 4.063 4.117 17,239,794 +0.05(+1.33%)
Sep 14, 2005 4.082 4.095 4.050 4.063 9,444,344 -0.02(-0.38%)
Sep 13, 2005 4.043 4.107 4.042 4.078 14,482,139 -0.01(-0.15%)
Sep 12, 2005 4.065 4.114 4.053 4.084 18,779,560 +0.10(+2.46%)
Sep 09, 2005 3.907 4.002 3.906 3.986 15,417,914 +0.10(+2.67%)
Sep 08, 2005 3.879 3.919 3.844 3.883 13,026,647 -0.01(-0.35%)
Sep 07, 2005 3.875 3.932 3.862 3.896 9,406,653 -0.01(-0.30%)
Sep 06, 2005 3.836 3.945 3.823 3.908 19,254,898 +0.07(+1.93%)
Sep 02, 2005 3.884 3.889 3.811 3.834 7,890,237 -0.03(-0.88%)
Sep 01, 2005 3.876 3.893 3.821 3.868 17,446,176 -0.00(-0.07%)
Aug 31, 2005 3.722 3.871 3.712 3.871 25,307,204 +0.16(+4.27%)
Aug 30, 2005 3.754 3.772 3.682 3.713 16,969,088 -0.07(-1.81%)
Aug 29, 2005 3.685 3.797 3.676 3.781 13,874,621 +0.09(+2.31%)
Aug 26, 2005 3.687 3.713 3.624 3.695 14,777,155 +0.01(+0.15%)
Aug 25, 2005 3.713 3.723 3.671 3.690 16,008,347 -0.01(-0.34%)
Aug 24, 2005 3.761 3.802 3.695 3.703 12,699,522 -0.06(-1.67%)
Aug 23, 2005 3.790 3.830 3.763 3.766 13,212,268 -0.02(-0.40%)
Aug 22, 2005 3.838 3.876 3.736 3.781 16,092,526 -0.05(-1.18%)
Aug 19, 2005 3.808 3.857 3.804 3.826 14,963,315 -0.01(-0.35%)
Aug 18, 2005 3.764 3.868 3.764 3.839 13,617,524 +0.06(+1.69%)
Aug 17, 2005 3.769 3.826 3.741 3.776 14,245,136 +0.02(+0.48%)
Aug 16, 2005 3.854 3.888 3.758 3.758 13,474,009 -0.10(-2.66%)
Aug 15, 2005 3.801 3.901 3.794 3.860 10,682,468 +0.04(+1.11%)
Aug 12, 2005 3.817 3.836 3.771 3.818 15,642,714 -0.02(-0.54%)
Aug 11, 2005 3.752 3.870 3.748 3.839 16,747,271 +0.10(+2.62%)
Aug 10, 2005 3.767 3.823 3.689 3.740 54,128,644 -0.10(-2.65%)
Aug 09, 2005 3.819 3.868 3.807 3.842 17,142,002 +0.05(+1.35%)
Aug 08, 2005 3.861 3.879 3.785 3.791 19,712,546 -0.05(-1.22%)
Aug 05, 2005 3.967 3.990 3.834 3.838 24,076,624 -0.14(-3.60%)
Aug 04, 2005 4.034 4.078 3.974 3.981 17,463,072 -0.10(-2.51%)
Aug 03, 2005 4.078 4.102 4.043 4.083 14,773,195 -0.02(-0.37%)
Aug 02, 2005 4.120 4.173 4.089 4.099 17,250,630 -0.03(-0.76%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.