Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gilead Sciences (NQ: GILD )

70.67 +2.18 (+3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 1.236 1.268 1.206 1.245 227,164,416 -0.13(-9.69%)
Jan 29, 2004 1.395 1.405 1.370 1.379 40,206,888 -0.01(-0.54%)
Jan 28, 2004 1.394 1.431 1.361 1.386 62,719,404 -0.00(-0.06%)
Jan 27, 2004 1.461 1.463 1.387 1.387 80,206,880 -0.08(-5.38%)
Jan 26, 2004 1.480 1.488 1.455 1.466 51,670,048 -0.03(-1.86%)
Jan 23, 2004 1.487 1.503 1.480 1.494 33,859,012 +0.01(+0.84%)
Jan 22, 2004 1.505 1.511 1.467 1.481 35,996,248 -0.00(-0.26%)
Jan 21, 2004 1.444 1.508 1.440 1.485 58,834,520 +0.04(+2.86%)
Jan 20, 2004 1.438 1.448 1.418 1.444 30,368,120 +0.00(+0.25%)
Jan 16, 2004 1.417 1.451 1.404 1.440 37,778,012 +0.03(+2.32%)
Jan 15, 2004 1.380 1.414 1.377 1.407 36,108,460 +0.02(+1.51%)
Jan 14, 2004 1.405 1.418 1.377 1.386 27,959,218 -0.01(-0.64%)
Jan 13, 2004 1.420 1.428 1.377 1.395 37,868,244 -0.03(-2.28%)
Jan 12, 2004 1.419 1.442 1.388 1.428 36,806,196 +0.01(+0.75%)
Jan 09, 2004 1.381 1.452 1.381 1.417 49,693,236 +0.02(+1.70%)
Jan 08, 2004 1.424 1.424 1.373 1.393 52,958,740 -0.02(-1.60%)
Jan 07, 2004 1.328 1.418 1.314 1.416 65,584,420 +0.10(+7.59%)
Jan 06, 2004 1.313 1.331 1.310 1.316 22,866,884 -0.01(-0.38%)
Jan 05, 2004 1.320 1.336 1.318 1.321 28,625,976 +0.00(+0.24%)
Jan 02, 2004 1.326 1.346 1.317 1.318 29,784,838 -0.01(-0.45%)
Dec 31, 2003 1.326 1.336 1.313 1.324 20,639,404 +0.00(+0.24%)
Dec 30, 2003 1.331 1.340 1.312 1.321 22,242,200 -0.01(-0.79%)
Dec 29, 2003 1.334 1.343 1.327 1.331 29,908,560 -0.01(-0.59%)
Dec 26, 2003 1.340 1.351 1.333 1.339 7,664,456 -0.00(-0.32%)
Dec 24, 2003 1.347 1.356 1.340 1.343 7,415,890 -0.01(-0.56%)
Dec 23, 2003 1.357 1.374 1.330 1.351 37,487,900 -0.00(-0.25%)
Dec 22, 2003 1.344 1.360 1.340 1.354 22,033,330 +0.00(+0.37%)
Dec 19, 2003 1.346 1.355 1.330 1.349 41,556,684 +0.01(+1.11%)
Dec 18, 2003 1.308 1.344 1.306 1.335 47,919,804 +0.04(+2.96%)
Dec 17, 2003 1.272 1.311 1.263 1.296 28,484,502 +0.02(+1.24%)
Dec 16, 2003 1.275 1.293 1.255 1.280 34,989,260 +0.01(+0.50%)
Dec 15, 2003 1.285 1.314 1.271 1.274 31,963,828 +0.00(+0.11%)
Dec 12, 2003 1.283 1.283 1.254 1.273 20,556,216 +0.00(+0.00%)
Dec 11, 2003 1.261 1.280 1.259 1.273 39,216,408 +0.00(+0.07%)
Dec 10, 2003 1.278 1.289 1.256 1.272 32,250,782 -0.02(-1.29%)
Dec 09, 2003 1.303 1.314 1.280 1.288 26,813,024 -0.01(-0.96%)
Dec 08, 2003 1.306 1.323 1.280 1.301 29,933,818 -0.01(-0.59%)
Dec 05, 2003 1.333 1.337 1.307 1.308 37,342,576 -0.02(-1.81%)
Dec 04, 2003 1.339 1.349 1.298 1.333 46,490,872 +0.00(+0.05%)
Dec 03, 2003 1.352 1.383 1.325 1.332 36,571,828 -0.03(-2.01%)
Dec 02, 2003 1.365 1.394 1.359 1.359 38,634,688 -0.01(-0.57%)
Dec 01, 2003 1.333 1.368 1.333 1.367 35,076,908 +0.03(+2.54%)
Nov 28, 2003 1.337 1.340 1.324 1.333 8,463,477 -0.00(-0.12%)
Nov 26, 2003 1.330 1.340 1.303 1.335 31,134,004 +0.01(+0.82%)
Nov 25, 2003 1.349 1.350 1.315 1.324 40,624,840 -0.02(-1.80%)
Nov 24, 2003 1.295 1.349 1.290 1.348 45,835,128 +0.06(+4.47%)
Nov 21, 2003 1.264 1.296 1.260 1.290 37,821,628 +0.03(+2.10%)
Nov 20, 2003 1.241 1.291 1.230 1.264 48,391,644 +0.02(+1.66%)
Nov 19, 2003 1.230 1.260 1.224 1.243 39,673,352 +0.02(+1.41%)
Nov 18, 2003 1.246 1.268 1.225 1.226 30,075,686 -0.02(-1.37%)
Nov 17, 2003 1.220 1.249 1.211 1.243 25,543,580 +0.01(+0.83%)
Nov 14, 2003 1.247 1.263 1.220 1.233 42,127,752 -0.02(-1.42%)
Nov 13, 2003 1.218 1.268 1.218 1.250 44,025,652 +0.02(+1.55%)
Nov 12, 2003 1.194 1.238 1.190 1.231 39,689,792 +0.05(+3.93%)
Nov 11, 2003 1.189 1.196 1.174 1.185 43,605,812 +0.00(+0.13%)
Nov 10, 2003 1.214 1.216 1.176 1.183 31,761,276 -0.03(-2.49%)
Nov 07, 2003 1.228 1.240 1.208 1.213 38,897,904 -0.01(-0.91%)
Nov 06, 2003 1.196 1.232 1.186 1.224 47,374,608 +0.03(+2.47%)
Nov 05, 2003 1.216 1.222 1.187 1.195 60,283,252 -0.02(-1.97%)
Nov 04, 2003 1.248 1.263 1.212 1.219 55,431,548 -0.04(-2.84%)
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.