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

Gilead Sciences (NQ: GILD )

68.49 +5.34 (+8.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 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 (%)
Nov 30, 2004 3.104 3.136 3.068 3.131 19,473,724 +0.03(+0.88%)
Nov 29, 2004 3.137 3.176 3.080 3.104 19,689,434 -0.03(-1.01%)
Nov 26, 2004 3.185 3.193 3.135 3.136 4,130,373 -0.01(-0.26%)
Nov 24, 2004 3.147 3.221 3.119 3.144 14,716,587 +0.01(+0.35%)
Nov 23, 2004 3.148 3.159 3.103 3.133 12,103,325 -0.01(-0.35%)
Nov 22, 2004 3.141 3.173 3.044 3.144 17,175,772 +0.02(+0.73%)
Nov 19, 2004 3.217 3.235 3.094 3.121 23,284,388 -0.10(-3.16%)
Nov 18, 2004 3.153 3.257 3.120 3.223 19,615,696 +0.09(+2.90%)
Nov 17, 2004 3.210 3.217 3.114 3.132 24,547,822 -0.06(-1.96%)
Nov 16, 2004 3.260 3.280 3.186 3.195 18,831,552 -0.07(-2.12%)
Nov 15, 2004 3.349 3.362 3.243 3.264 18,078,774 -0.09(-2.76%)
Nov 12, 2004 3.396 3.441 3.323 3.357 14,248,852 -0.02(-0.67%)
Nov 11, 2004 3.361 3.401 3.320 3.379 12,505,577 +0.06(+1.89%)
Nov 10, 2004 3.272 3.373 3.270 3.317 19,176,026 -0.02(-0.73%)
Nov 09, 2004 3.353 3.397 3.330 3.341 11,940,994 -0.00(-0.14%)
Nov 08, 2004 3.376 3.425 3.314 3.346 15,924,443 -0.05(-1.60%)
Nov 05, 2004 3.407 3.455 3.351 3.400 20,767,424 +0.02(+0.59%)
Nov 04, 2004 3.285 3.395 3.280 3.380 17,346,908 +0.06(+1.89%)
Nov 03, 2004 3.291 3.379 3.280 3.317 35,520,328 +0.11(+3.49%)
Nov 02, 2004 3.207 3.299 3.178 3.206 24,157,676 -0.01(-0.20%)
Nov 01, 2004 3.172 3.217 3.137 3.212 22,915,702 +0.07(+2.08%)
Oct 29, 2004 3.178 3.237 3.105 3.147 18,405,088 -0.04(-1.14%)
Oct 28, 2004 3.178 3.225 3.128 3.183 20,463,672 +0.01(+0.26%)
Oct 27, 2004 3.088 3.209 3.076 3.175 27,404,856 +0.08(+2.70%)
Oct 26, 2004 3.018 3.119 2.994 3.091 31,890,158 +0.10(+3.28%)
Oct 25, 2004 3.012 3.028 2.914 2.993 35,264,452 -0.03(-0.93%)
Oct 22, 2004 3.153 3.157 2.963 3.021 96,669,224 -0.31(-9.35%)
Oct 21, 2004 3.411 3.453 3.281 3.333 37,237,740 -0.10(-2.99%)
Oct 20, 2004 3.392 3.458 3.340 3.436 19,083,580 +0.05(+1.48%)
Oct 19, 2004 3.496 3.516 3.361 3.386 25,314,356 -0.10(-2.77%)
Oct 18, 2004 3.376 3.494 3.376 3.482 19,424,200 +0.08(+2.21%)
Oct 15, 2004 3.443 3.445 3.317 3.406 23,780,736 +0.01(+0.21%)
Oct 14, 2004 3.408 3.457 3.353 3.399 18,256,514 -0.01(-0.37%)
Oct 13, 2004 3.446 3.491 3.352 3.412 18,412,792 -0.06(-1.75%)
Oct 12, 2004 3.416 3.495 3.353 3.473 19,439,608 +0.03(+0.90%)
Oct 11, 2004 3.424 3.494 3.415 3.442 11,041,842 +0.01(+0.21%)
Oct 08, 2004 3.444 3.477 3.416 3.435 22,857,924 -0.02(-0.58%)
Oct 07, 2004 3.512 3.535 3.434 3.455 24,878,538 -0.09(-2.61%)
Oct 06, 2004 3.474 3.547 3.467 3.547 23,886,390 +0.06(+1.67%)
Oct 05, 2004 3.427 3.553 3.399 3.489 32,258,292 -0.00(-0.10%)
Oct 04, 2004 3.439 3.524 3.435 3.493 29,574,596 +0.07(+1.99%)
Oct 01, 2004 3.408 3.457 3.380 3.425 24,794,346 +0.03(+0.83%)
Sep 30, 2004 3.305 3.400 3.280 3.396 33,040,234 +0.11(+3.37%)
Sep 29, 2004 3.226 3.356 3.226 3.286 17,989,630 +0.04(+1.12%)
Sep 28, 2004 3.263 3.276 3.204 3.249 14,726,492 +0.02(+0.73%)
Sep 27, 2004 3.274 3.289 3.198 3.226 17,261,064 -0.09(-2.74%)
Sep 24, 2004 3.300 3.362 3.297 3.317 17,979,174 +0.01(+0.41%)
Sep 23, 2004 3.290 3.348 3.283 3.303 15,933,798 +0.01(+0.17%)
Sep 22, 2004 3.339 3.366 3.297 3.297 22,289,488 -0.10(-2.86%)
Sep 21, 2004 3.386 3.406 3.300 3.395 20,503,292 +0.06(+1.85%)
Sep 20, 2004 3.339 3.389 3.289 3.333 16,752,609 -0.02(-0.57%)
Sep 17, 2004 3.276 3.362 3.266 3.352 33,160,194 +0.10(+2.93%)
Sep 16, 2004 3.234 3.291 3.220 3.257 13,992,424 +0.03(+1.07%)
Sep 15, 2004 3.243 3.267 3.166 3.222 17,321,044 -0.02(-0.64%)
Sep 14, 2004 3.243 3.280 3.237 3.243 13,204,428 -0.00(-0.11%)
Sep 13, 2004 3.227 3.275 3.198 3.247 20,929,756 +0.02(+0.68%)
Sep 10, 2004 3.176 3.228 3.140 3.225 17,122,394 +0.06(+1.84%)
Sep 09, 2004 3.134 3.178 3.084 3.167 19,904,592 +0.07(+2.29%)
Sep 08, 2004 3.139 3.196 3.078 3.096 16,802,134 -0.05(-1.47%)
Sep 07, 2004 3.253 3.282 3.087 3.142 24,633,664 +1.54(+96.70%)
Sep 03, 2004 1.612 1.632 1.595 1.597 18,473,874 -0.02(-1.37%)
Sep 02, 2004 1.611 1.631 1.603 1.620 34,074,204 +0.01(+0.42%)
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.