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

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
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 (%)
Feb 27, 2004 1.243 1.256 1.228 1.233 36,997,736 -0.01(-0.59%)
Feb 26, 2004 1.240 1.253 1.231 1.240 31,452,146 -0.00(-0.31%)
Feb 25, 2004 1.228 1.260 1.223 1.244 26,850,816 +0.01(+1.20%)
Feb 24, 2004 1.231 1.238 1.210 1.229 29,438,170 -0.00(-0.37%)
Feb 23, 2004 1.259 1.266 1.229 1.234 32,202,710 -0.03(-2.43%)
Feb 20, 2004 1.273 1.283 1.245 1.264 31,375,108 -0.00(-0.14%)
Feb 19, 2004 1.312 1.320 1.261 1.266 29,284,096 -0.04(-3.20%)
Feb 18, 2004 1.324 1.340 1.301 1.308 26,547,068 -0.01(-1.08%)
Feb 17, 2004 1.333 1.336 1.303 1.322 22,248,384 -0.00(-0.15%)
Feb 13, 2004 1.355 1.356 1.318 1.324 27,131,452 -0.02(-1.45%)
Feb 12, 2004 1.327 1.356 1.321 1.344 36,501,392 +0.01(+0.96%)
Feb 11, 2004 1.309 1.333 1.284 1.331 29,640,668 +0.03(+2.14%)
Feb 10, 2004 1.311 1.316 1.297 1.303 29,936,712 -0.01(-0.61%)
Feb 09, 2004 1.284 1.340 1.279 1.311 36,465,076 +0.03(+2.05%)
Feb 06, 2004 1.272 1.288 1.271 1.285 21,722,330 +0.01(+1.00%)
Feb 05, 2004 1.288 1.288 1.258 1.272 39,348,472 -0.00(-0.36%)
Feb 04, 2004 1.276 1.288 1.263 1.277 42,851,472 -0.00(-0.02%)
Feb 03, 2004 1.289 1.295 1.273 1.277 38,853,232 -0.00(-0.11%)
Feb 02, 2004 1.253 1.295 1.246 1.278 66,608,688 +0.03(+2.66%)
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%)
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.