Skip to main content

Gilead Sciences (NQ: GILD )

65.06 +1.50 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 3.104 3.136 3.069 3.131 19,473,390 +0.03(+0.88%)
Nov 29, 2004 3.137 3.176 3.080 3.104 19,689,094 -0.03(-1.01%)
Nov 26, 2004 3.185 3.193 3.135 3.136 4,130,302 -0.01(-0.26%)
Nov 24, 2004 3.147 3.221 3.119 3.144 14,716,334 +0.01(+0.35%)
Nov 23, 2004 3.148 3.159 3.103 3.133 12,103,117 -0.01(-0.35%)
Nov 22, 2004 3.141 3.173 3.044 3.144 17,175,476 +0.02(+0.73%)
Nov 19, 2004 3.217 3.235 3.094 3.121 23,283,986 -0.10(-3.16%)
Nov 18, 2004 3.153 3.258 3.120 3.223 19,615,358 +0.09(+2.90%)
Nov 17, 2004 3.210 3.218 3.114 3.132 24,547,400 -0.06(-1.96%)
Nov 16, 2004 3.260 3.280 3.186 3.195 18,831,228 -0.07(-2.12%)
Nov 15, 2004 3.349 3.362 3.243 3.264 18,078,464 -0.09(-2.76%)
Nov 12, 2004 3.397 3.441 3.323 3.357 14,248,607 -0.02(-0.67%)
Nov 11, 2004 3.362 3.401 3.320 3.379 12,505,362 +0.06(+1.89%)
Nov 10, 2004 3.272 3.373 3.270 3.317 19,175,696 -0.02(-0.73%)
Nov 09, 2004 3.353 3.397 3.330 3.341 11,940,788 -0.00(-0.14%)
Nov 08, 2004 3.376 3.425 3.314 3.346 15,924,169 -0.05(-1.60%)
Nov 05, 2004 3.407 3.455 3.351 3.400 20,767,066 +0.02(+0.59%)
Nov 04, 2004 3.285 3.395 3.280 3.380 17,346,608 +0.06(+1.89%)
Nov 03, 2004 3.291 3.379 3.280 3.317 35,519,716 +0.11(+3.49%)
Nov 02, 2004 3.208 3.299 3.178 3.206 24,157,260 -0.01(-0.20%)
Nov 01, 2004 3.172 3.217 3.137 3.212 22,915,308 +0.07(+2.08%)
Oct 29, 2004 3.178 3.237 3.105 3.147 18,404,772 -0.04(-1.14%)
Oct 28, 2004 3.178 3.225 3.128 3.183 20,463,320 +0.01(+0.26%)
Oct 27, 2004 3.088 3.209 3.076 3.175 27,404,384 +0.08(+2.70%)
Oct 26, 2004 3.018 3.119 2.994 3.091 31,889,608 +0.10(+3.28%)
Oct 25, 2004 3.012 3.028 2.914 2.993 35,263,844 -0.03(-0.93%)
Oct 22, 2004 3.153 3.157 2.963 3.021 96,667,560 -0.31(-9.35%)
Oct 21, 2004 3.411 3.453 3.281 3.333 37,237,100 -0.10(-2.99%)
Oct 20, 2004 3.392 3.458 3.340 3.436 19,083,250 +0.05(+1.48%)
Oct 19, 2004 3.496 3.516 3.361 3.386 25,313,920 -0.10(-2.77%)
Oct 18, 2004 3.376 3.494 3.376 3.482 19,423,866 +0.08(+2.21%)
Oct 15, 2004 3.443 3.445 3.317 3.407 23,780,328 +0.01(+0.21%)
Oct 14, 2004 3.408 3.457 3.353 3.399 18,256,200 -0.01(-0.37%)
Oct 13, 2004 3.446 3.491 3.352 3.412 18,412,476 -0.06(-1.75%)
Oct 12, 2004 3.417 3.495 3.353 3.473 19,439,274 +0.03(+0.90%)
Oct 11, 2004 3.424 3.494 3.415 3.442 11,041,652 +0.01(+0.21%)
Oct 08, 2004 3.444 3.477 3.416 3.435 22,857,530 -0.02(-0.58%)
Oct 07, 2004 3.512 3.535 3.434 3.455 24,878,110 -0.09(-2.61%)
Oct 06, 2004 3.474 3.547 3.467 3.547 23,885,978 +0.06(+1.67%)
Oct 05, 2004 3.427 3.553 3.399 3.489 32,257,736 -0.00(-0.10%)
Oct 04, 2004 3.439 3.524 3.435 3.493 29,574,086 +0.07(+1.99%)
Oct 01, 2004 3.408 3.457 3.380 3.425 24,793,918 +0.03(+0.83%)
Sep 30, 2004 3.305 3.400 3.280 3.397 33,039,666 +0.11(+3.37%)
Sep 29, 2004 3.226 3.356 3.226 3.286 17,989,320 +0.04(+1.12%)
Sep 28, 2004 3.263 3.276 3.204 3.249 14,726,238 +0.02(+0.73%)
Sep 27, 2004 3.274 3.289 3.198 3.226 17,260,768 -0.09(-2.74%)
Sep 24, 2004 3.300 3.362 3.297 3.317 17,978,866 +0.01(+0.41%)
Sep 23, 2004 3.290 3.348 3.283 3.303 15,933,524 +0.01(+0.17%)
Sep 22, 2004 3.339 3.366 3.297 3.297 22,289,104 -0.10(-2.86%)
Sep 21, 2004 3.386 3.406 3.300 3.395 20,502,938 +0.06(+1.85%)
Sep 20, 2004 3.339 3.389 3.289 3.333 16,752,321 -0.02(-0.57%)
Sep 17, 2004 3.276 3.362 3.266 3.352 33,159,624 +0.10(+2.93%)
Sep 16, 2004 3.234 3.291 3.220 3.257 13,992,183 +0.03(+1.07%)
Sep 15, 2004 3.243 3.268 3.166 3.222 17,320,746 -0.02(-0.64%)
Sep 14, 2004 3.243 3.280 3.237 3.243 13,204,201 -0.00(-0.11%)
Sep 13, 2004 3.227 3.275 3.198 3.247 20,929,396 +0.02(+0.68%)
Sep 10, 2004 3.176 3.228 3.140 3.225 17,122,100 +0.06(+1.84%)
Sep 09, 2004 3.134 3.178 3.084 3.167 19,904,248 +0.07(+2.29%)
Sep 08, 2004 3.139 3.196 3.079 3.096 16,801,844 -0.05(-1.47%)
Sep 07, 2004 3.253 3.282 3.087 3.142 24,633,240 +1.54(+96.70%)
Sep 03, 2004 1.612 1.632 1.595 1.597 18,473,554 -0.02(-1.37%)
Sep 02, 2004 1.611 1.631 1.603 1.620 34,073,616 +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.