ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Gilead Sciences (NQ: GILD )

67.80 +0.51 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 4.159 4.192 4.098 4.122 16,017,994 -0.03(-0.78%)
Jul 28, 2005 4.190 4.196 4.116 4.154 14,785,287 -0.02(-0.59%)
Jul 27, 2005 4.067 4.180 4.050 4.179 23,399,936 +0.13(+3.32%)
Jul 26, 2005 3.962 4.075 3.945 4.044 27,820,850 +0.10(+2.61%)
Jul 25, 2005 4.087 4.098 3.874 3.941 32,904,242 -0.15(-3.64%)
Jul 22, 2005 4.134 4.138 3.990 4.090 41,690,432 -0.16(-3.68%)
Jul 21, 2005 4.269 4.301 4.148 4.247 22,880,058 -0.04(-0.92%)
Jul 20, 2005 4.357 4.414 4.272 4.286 49,747,580 +0.00(+0.00%)
Jul 19, 2005 4.233 4.341 4.231 4.286 37,381,080 +0.10(+2.31%)
Jul 18, 2005 4.189 4.235 4.139 4.190 21,890,114 +0.01(+0.18%)
Jul 15, 2005 4.231 4.283 4.151 4.182 27,288,604 -0.04(-0.89%)
Jul 14, 2005 4.234 4.245 4.176 4.220 10,746,221 +0.03(+0.81%)
Jul 13, 2005 4.159 4.194 4.137 4.186 14,918,795 +0.05(+1.22%)
Jul 12, 2005 4.231 4.236 4.134 4.135 21,349,514 -0.10(-2.35%)
Jul 11, 2005 4.195 4.273 4.162 4.235 16,864,918 -0.05(-1.27%)
Jul 08, 2005 4.176 4.301 4.130 4.289 22,800,884 +0.10(+2.51%)
Jul 07, 2005 4.075 4.188 4.070 4.184 21,453,960 +0.08(+1.86%)
Jul 06, 2005 4.122 4.163 4.093 4.108 18,654,250 -0.01(-0.29%)
Jul 05, 2005 4.058 4.123 4.034 4.120 15,101,222 +0.06(+1.50%)
Jul 01, 2005 4.065 4.078 4.014 4.059 13,105,121 +0.01(+0.32%)
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%)
Jun 01, 2005 3.770 3.857 3.758 3.844 16,985,950 +0.09(+2.43%)
May 31, 2005 3.785 3.787 3.741 3.753 16,191,315 -0.02(-0.51%)
May 27, 2005 3.733 3.799 3.733 3.772 10,466,343 -0.01(-0.36%)
May 26, 2005 3.728 3.802 3.716 3.786 16,662,709 +0.07(+1.88%)
May 25, 2005 3.708 3.721 3.688 3.716 17,095,726 +0.01(+0.22%)
May 24, 2005 3.709 3.744 3.672 3.708 25,123,042 -0.04(-1.08%)
May 23, 2005 3.695 3.757 3.677 3.748 11,953,797 +0.05(+1.42%)
May 20, 2005 3.734 3.744 3.656 3.696 13,940,086 -0.02(-0.54%)
May 19, 2005 3.661 3.716 3.633 3.716 17,297,396 +0.07(+1.79%)
May 18, 2005 3.587 3.664 3.575 3.651 16,686,361 +0.07(+2.03%)
May 17, 2005 3.547 3.580 3.519 3.578 15,078,364 +0.00(+0.10%)
May 16, 2005 3.564 3.578 3.529 3.574 11,010,558 +0.01(+0.15%)
May 13, 2005 3.560 3.598 3.542 3.569 16,204,503 +0.00(+0.05%)
May 12, 2005 3.626 3.653 3.515 3.567 15,788,996 -0.06(-1.55%)
May 11, 2005 3.549 3.624 3.528 3.623 14,213,175 +0.07(+1.91%)
May 10, 2005 3.535 3.596 3.535 3.555 12,298,989 -0.02(-0.57%)
May 09, 2005 3.553 3.576 3.483 3.575 20,484,998 +0.01(+0.39%)
May 06, 2005 3.579 3.579 3.504 3.561 25,367,760 +0.01(+0.28%)
May 05, 2005 3.575 3.597 3.524 3.551 23,879,158 -0.04(-1.18%)
May 04, 2005 3.546 3.641 3.538 3.594 24,779,328 +0.02(+0.59%)
May 03, 2005 3.442 3.590 3.442 3.572 31,704,272 +0.10(+2.75%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.