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 (%)
Mar 31, 2004 1.260 1.277 1.238 1.260 26,325,862 +0.00(+0.00%)
Mar 30, 2004 1.252 1.265 1.243 1.260 17,288,280 +0.00(+0.27%)
Mar 29, 2004 1.227 1.260 1.224 1.256 26,862,922 +0.03(+2.81%)
Mar 26, 2004 1.210 1.240 1.208 1.222 31,423,532 +0.01(+0.84%)
Mar 25, 2004 1.185 1.221 1.177 1.212 26,334,666 +0.04(+3.05%)
Mar 24, 2004 1.184 1.200 1.170 1.176 45,086,656 -0.00(-0.27%)
Mar 23, 2004 1.226 1.226 1.174 1.179 40,620,692 -0.04(-2.92%)
Mar 22, 2004 1.243 1.244 1.209 1.214 32,243,430 -0.04(-3.33%)
Mar 19, 2004 1.290 1.298 1.254 1.256 23,970,720 -0.03(-2.49%)
Mar 18, 2004 1.275 1.299 1.258 1.288 18,178,612 +0.01(+0.73%)
Mar 17, 2004 1.272 1.286 1.261 1.279 24,581,516 +0.02(+1.55%)
Mar 16, 2004 1.287 1.296 1.234 1.259 40,992,672 -0.02(-1.58%)
Mar 15, 2004 1.302 1.308 1.277 1.280 25,658,938 -0.03(-2.03%)
Mar 12, 2004 1.279 1.313 1.270 1.306 25,564,292 +0.04(+2.86%)
Mar 11, 2004 1.270 1.302 1.262 1.270 34,067,012 -0.01(-0.55%)
Mar 10, 2004 1.283 1.306 1.268 1.277 39,935,060 -0.01(-0.48%)
Mar 09, 2004 1.284 1.301 1.265 1.283 36,243,868 +0.01(+0.98%)
Mar 08, 2004 1.299 1.307 1.261 1.271 23,808,942 -0.03(-2.44%)
Mar 05, 2004 1.255 1.310 1.254 1.302 33,157,974 +0.04(+3.11%)
Mar 04, 2004 1.256 1.283 1.248 1.263 20,561,266 +0.00(+0.07%)
Mar 03, 2004 1.236 1.279 1.231 1.262 29,114,614 +0.03(+2.08%)
Mar 02, 2004 1.248 1.276 1.236 1.236 36,632,356 -0.01(-0.71%)
Mar 01, 2004 1.239 1.253 1.211 1.245 32,548,278 +0.01(+1.01%)
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%)
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.