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 )

64.78 -0.55 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 3.396 3.439 3.320 3.413 20,417,238 +0.03(+1.01%)
Apr 28, 2005 3.366 3.428 3.355 3.379 26,489,430 -0.01(-0.38%)
Apr 27, 2005 3.454 3.468 3.329 3.392 60,296,292 -0.22(-6.16%)
Apr 26, 2005 3.628 3.652 3.587 3.615 21,728,496 -0.00(-0.03%)
Apr 25, 2005 3.640 3.670 3.574 3.616 23,697,858 -0.02(-0.61%)
Apr 22, 2005 3.504 3.687 3.504 3.638 34,266,272 +0.08(+2.14%)
Apr 21, 2005 3.455 3.562 3.448 3.561 28,486,202 +0.15(+4.31%)
Apr 20, 2005 3.399 3.521 3.399 3.414 54,914,428 +0.09(+2.57%)
Apr 19, 2005 3.274 3.366 3.248 3.329 27,510,878 +0.09(+2.81%)
Apr 18, 2005 3.252 3.310 3.201 3.238 21,144,294 -0.01(-0.37%)
Apr 15, 2005 3.302 3.356 3.235 3.250 31,183,116 -0.09(-2.83%)
Apr 14, 2005 3.424 3.425 3.322 3.344 24,226,454 -0.06(-1.65%)
Apr 13, 2005 3.466 3.492 3.398 3.400 15,428,306 -0.06(-1.75%)
Apr 12, 2005 3.383 3.462 3.341 3.461 18,268,722 +0.06(+1.81%)
Apr 11, 2005 3.436 3.451 3.386 3.400 10,680,108 -0.01(-0.43%)
Apr 08, 2005 3.490 3.523 3.383 3.414 16,704,268 -0.07(-1.95%)
Apr 07, 2005 3.368 3.495 3.359 3.482 19,675,568 +0.11(+3.36%)
Apr 06, 2005 3.339 3.424 3.330 3.369 19,189,316 +0.06(+1.81%)
Apr 05, 2005 3.266 3.320 3.251 3.309 13,027,323 +0.07(+2.19%)
Apr 04, 2005 3.245 3.269 3.196 3.239 14,738,335 -0.01(-0.34%)
Apr 01, 2005 3.308 3.344 3.211 3.250 19,730,098 -0.04(-1.31%)
Mar 31, 2005 3.302 3.332 3.258 3.293 16,954,926 -0.01(-0.17%)
Mar 30, 2005 3.233 3.311 3.233 3.298 16,281,502 +0.08(+2.52%)
Mar 29, 2005 3.228 3.255 3.199 3.217 18,303,502 -0.02(-0.54%)
Mar 28, 2005 3.267 3.318 3.234 3.235 14,717,526 -0.02(-0.57%)
Mar 24, 2005 3.320 3.346 3.250 3.253 14,638,545 -0.05(-1.64%)
Mar 23, 2005 3.215 3.318 3.201 3.308 23,091,016 +0.10(+3.07%)
Mar 22, 2005 3.228 3.274 3.204 3.209 21,726,158 -0.02(-0.63%)
Mar 21, 2005 3.266 3.267 3.185 3.229 15,558,137 -0.03(-0.82%)
Mar 18, 2005 3.263 3.269 3.215 3.256 20,916,934 +0.01(+0.43%)
Mar 17, 2005 3.212 3.273 3.201 3.242 16,641,160 +0.02(+0.69%)
Mar 16, 2005 3.182 3.256 3.182 3.220 17,211,576 -0.00(-0.06%)
Mar 15, 2005 3.299 3.304 3.196 3.222 21,053,310 -0.06(-1.88%)
Mar 14, 2005 3.192 3.291 3.169 3.284 20,171,732 +0.10(+3.27%)
Mar 11, 2005 3.214 3.242 3.127 3.180 19,251,602 -0.05(-1.43%)
Mar 10, 2005 3.238 3.255 3.170 3.226 19,704,060 -0.01(-0.28%)
Mar 09, 2005 3.238 3.263 3.203 3.235 17,487,088 -0.00(-0.06%)
Mar 08, 2005 3.240 3.317 3.210 3.237 20,437,448 +0.01(+0.29%)
Mar 07, 2005 3.224 3.288 3.206 3.228 12,878,966 +0.02(+0.66%)
Mar 04, 2005 3.271 3.283 3.190 3.206 18,315,652 -0.03(-0.80%)
Mar 03, 2005 3.248 3.276 3.173 3.232 20,851,392 -0.00(-0.11%)
Mar 02, 2005 3.137 3.334 3.116 3.236 34,344,576 +0.09(+2.75%)
Mar 01, 2005 3.192 3.219 3.143 3.149 17,681,982 -0.03(-0.90%)
Feb 28, 2005 3.263 3.279 3.164 3.178 38,375,760 -0.09(-2.84%)
Feb 25, 2005 3.208 3.272 3.174 3.271 29,209,296 +0.05(+1.69%)
Feb 24, 2005 3.131 3.232 3.112 3.216 31,251,154 +0.09(+3.00%)
Feb 23, 2005 3.079 3.131 3.062 3.123 20,977,878 +0.07(+2.41%)
Feb 22, 2005 3.040 3.084 3.018 3.049 26,026,122 -0.04(-1.19%)
Feb 18, 2005 3.101 3.123 3.033 3.086 19,495,046 -0.02(-0.53%)
Feb 17, 2005 3.104 3.138 3.073 3.102 22,302,526 +0.01(+0.33%)
Feb 16, 2005 3.055 3.105 3.043 3.092 21,173,306 +0.05(+1.69%)
Feb 15, 2005 3.040 3.114 3.023 3.041 22,649,408 +0.00(+0.12%)
Feb 14, 2005 2.982 3.047 2.982 3.037 17,781,676 +0.02(+0.67%)
Feb 11, 2005 2.872 3.045 2.804 3.017 34,947,292 +0.16(+5.67%)
Feb 10, 2005 2.906 2.906 2.795 2.855 31,768,204 -0.03(-0.96%)
Feb 09, 2005 2.960 2.998 2.860 2.883 29,780,602 -0.08(-2.58%)
Feb 08, 2005 2.995 3.007 2.935 2.959 24,162,932 -0.03(-1.08%)
Feb 07, 2005 3.071 3.083 2.987 2.991 22,318,768 -0.07(-2.22%)
Feb 04, 2005 2.978 3.067 2.970 3.059 24,303,982 +0.09(+3.04%)
Feb 03, 2005 3.021 3.029 2.945 2.969 22,955,048 -0.03(-1.13%)
Feb 02, 2005 3.078 3.103 2.992 3.003 22,828,034 -0.07(-2.42%)
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.