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 (%)
Jun 30, 2005 3.926 4.006 3.905 3.960 26,943,486 +0.06(+1.48%)
Jun 29, 2005 3.880 3.908 3.857 3.902 18,803,738 +0.01(+0.28%)
Jun 28, 2005 3.823 3.896 3.785 3.892 24,487,934 +0.11(+2.88%)
Jun 27, 2005 3.754 3.820 3.750 3.783 19,633,978 +0.02(+0.65%)
Jun 24, 2005 3.862 3.871 3.743 3.758 46,190,820 +0.03(+0.80%)
Jun 23, 2005 3.830 3.909 3.679 3.729 33,076,582 -0.11(-2.82%)
Jun 22, 2005 3.959 3.961 3.828 3.837 18,998,722 -0.07(-1.82%)
Jun 21, 2005 4.069 4.074 3.873 3.908 29,191,782 -0.15(-3.77%)
Jun 20, 2005 4.077 4.155 4.052 4.061 24,925,960 -0.03(-0.84%)
Jun 17, 2005 4.019 4.096 4.010 4.095 45,074,192 +0.11(+2.80%)
Jun 16, 2005 3.936 3.994 3.884 3.983 16,380,772 +0.07(+1.72%)
Jun 15, 2005 3.983 3.992 3.880 3.916 17,303,250 -0.04(-1.11%)
Jun 14, 2005 3.959 3.987 3.900 3.960 13,625,227 +0.00(+0.00%)
Jun 13, 2005 3.910 3.980 3.887 3.960 11,812,795 +0.06(+1.55%)
Jun 10, 2005 3.928 3.949 3.878 3.900 11,998,449 -0.03(-0.69%)
Jun 09, 2005 3.802 3.952 3.794 3.927 16,266,017 +0.14(+3.56%)
Jun 08, 2005 3.822 3.837 3.771 3.792 16,603,539 +0.00(+0.02%)
Jun 07, 2005 3.786 3.876 3.778 3.791 23,679,504 +0.04(+0.93%)
Jun 06, 2005 3.727 3.767 3.701 3.756 18,668,138 +0.03(+0.70%)
Jun 03, 2005 3.858 3.877 3.727 3.730 21,284,732 -0.15(-3.81%)
Jun 02, 2005 3.753 3.884 3.749 3.877 23,231,564 +0.12(+3.06%)
Jun 01, 2005 3.690 3.775 3.678 3.762 17,355,244 +0.09(+2.43%)
May 31, 2005 3.704 3.706 3.661 3.673 16,543,332 -0.02(-0.51%)
May 27, 2005 3.654 3.718 3.653 3.692 10,693,892 -0.01(-0.36%)
May 26, 2005 3.649 3.721 3.637 3.705 17,024,974 +0.07(+1.88%)
May 25, 2005 3.629 3.642 3.610 3.637 17,467,404 +0.01(+0.22%)
May 24, 2005 3.630 3.664 3.594 3.629 25,669,244 -0.04(-1.08%)
May 23, 2005 3.616 3.677 3.599 3.668 12,213,685 +0.05(+1.42%)
May 20, 2005 3.655 3.664 3.578 3.617 14,243,159 -0.02(-0.54%)
May 19, 2005 3.583 3.637 3.556 3.637 17,673,460 +0.06(+1.79%)
May 18, 2005 3.511 3.586 3.499 3.573 17,049,140 +0.07(+2.03%)
May 17, 2005 3.471 3.504 3.444 3.502 15,406,184 +0.00(+0.10%)
May 16, 2005 3.488 3.502 3.454 3.498 11,249,939 +0.01(+0.15%)
May 13, 2005 3.484 3.522 3.467 3.493 16,556,806 +0.00(+0.05%)
May 12, 2005 3.549 3.575 3.440 3.491 16,132,266 -0.05(-1.55%)
May 11, 2005 3.474 3.547 3.453 3.546 14,522,184 +0.07(+1.91%)
May 10, 2005 3.460 3.520 3.460 3.479 12,566,382 -0.02(-0.57%)
May 09, 2005 3.478 3.500 3.409 3.499 20,930,364 +0.01(+0.39%)
May 06, 2005 3.503 3.503 3.430 3.486 25,919,282 +0.01(+0.29%)
May 05, 2005 3.499 3.521 3.449 3.476 24,398,316 -0.04(-1.18%)
May 04, 2005 3.470 3.564 3.463 3.517 25,318,058 +0.02(+0.59%)
May 03, 2005 3.369 3.514 3.369 3.496 32,393,556 +0.09(+2.75%)
May 02, 2005 3.354 3.403 3.340 3.403 17,284,406 +0.06(+1.86%)
Apr 29, 2005 3.324 3.366 3.250 3.341 20,860,770 +0.03(+1.01%)
Apr 28, 2005 3.295 3.355 3.284 3.307 27,064,872 -0.01(-0.38%)
Apr 27, 2005 3.380 3.395 3.258 3.320 61,606,132 -0.22(-6.16%)
Apr 26, 2005 3.550 3.575 3.511 3.538 22,200,512 -0.00(-0.03%)
Apr 25, 2005 3.563 3.592 3.498 3.539 24,212,658 -0.02(-0.61%)
Apr 22, 2005 3.430 3.609 3.430 3.560 35,010,652 +0.07(+2.14%)
Apr 21, 2005 3.381 3.487 3.375 3.486 29,105,020 +0.14(+4.31%)
Apr 20, 2005 3.326 3.446 3.326 3.342 56,107,360 +0.08(+2.57%)
Apr 19, 2005 3.205 3.295 3.179 3.258 28,108,510 +0.09(+2.81%)
Apr 18, 2005 3.183 3.240 3.133 3.169 21,603,620 -0.01(-0.37%)
Apr 15, 2005 3.232 3.285 3.166 3.180 31,860,520 -0.09(-2.83%)
Apr 14, 2005 3.352 3.352 3.252 3.273 24,752,736 -0.05(-1.65%)
Apr 13, 2005 3.392 3.418 3.325 3.328 15,763,463 -0.06(-1.75%)
Apr 12, 2005 3.311 3.388 3.270 3.388 18,665,582 +0.06(+1.81%)
Apr 11, 2005 3.363 3.378 3.314 3.327 10,912,117 -0.01(-0.43%)
Apr 08, 2005 3.415 3.448 3.311 3.342 17,067,142 -0.07(-1.95%)
Apr 07, 2005 3.297 3.421 3.288 3.408 20,102,990 +0.11(+3.36%)
Apr 06, 2005 3.268 3.352 3.259 3.298 19,606,174 +0.06(+1.81%)
Apr 05, 2005 3.197 3.250 3.182 3.239 13,310,321 +0.07(+2.19%)
Apr 04, 2005 3.176 3.199 3.128 3.170 15,058,503 -0.01(-0.34%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.