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

Gilead Sciences (NQ: GILD )

67.08 +0.05 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2004 1.413 1.425 1.394 1.401 26,562,954 -0.01(-0.83%)
Apr 29, 2004 1.396 1.423 1.387 1.413 28,486,246 +0.00(+0.23%)
Apr 28, 2004 1.419 1.448 1.396 1.410 30,229,058 -0.02(-1.72%)
Apr 27, 2004 1.422 1.448 1.401 1.434 29,481,052 +0.02(+1.35%)
Apr 26, 2004 1.383 1.430 1.382 1.415 41,782,944 +0.03(+2.38%)
Apr 23, 2004 1.460 1.468 1.359 1.382 118,134,040 +0.02(+1.52%)
Apr 22, 2004 1.329 1.363 1.324 1.362 31,433,698 +0.03(+2.39%)
Apr 21, 2004 1.307 1.340 1.306 1.330 27,309,874 +0.02(+1.47%)
Apr 20, 2004 1.347 1.359 1.307 1.311 19,251,400 -0.03(-2.55%)
Apr 19, 2004 1.319 1.345 1.315 1.345 19,975,490 +0.03(+2.04%)
Apr 16, 2004 1.302 1.322 1.298 1.318 18,793,682 +0.01(+0.77%)
Apr 15, 2004 1.305 1.312 1.291 1.308 21,713,954 +0.01(+0.51%)
Apr 14, 2004 1.274 1.305 1.272 1.301 35,081,320 +0.02(+1.85%)
Apr 13, 2004 1.320 1.325 1.274 1.278 23,418,714 -0.03(-2.61%)
Apr 12, 2004 1.318 1.340 1.301 1.312 16,131,080 -0.01(-0.73%)
Apr 08, 2004 1.325 1.330 1.298 1.321 22,751,162 +0.01(+0.86%)
Apr 07, 2004 1.295 1.317 1.293 1.310 21,923,786 +0.02(+1.17%)
Apr 06, 2004 1.315 1.323 1.284 1.295 26,190,038 -0.04(-2.76%)
Apr 05, 2004 1.318 1.339 1.309 1.332 17,614,048 +0.01(+0.96%)
Apr 02, 2004 1.308 1.327 1.296 1.319 24,563,556 +0.04(+2.80%)
Apr 01, 2004 1.278 1.304 1.273 1.283 20,885,492 +0.01(+0.65%)
Mar 31, 2004 1.275 1.293 1.253 1.275 26,007,384 +0.00(+0.00%)
Mar 30, 2004 1.268 1.280 1.258 1.275 17,079,136 +0.00(+0.27%)
Mar 29, 2004 1.242 1.276 1.239 1.272 26,537,948 +0.03(+2.81%)
Mar 26, 2004 1.224 1.256 1.223 1.237 31,043,386 +0.01(+0.84%)
Mar 25, 2004 1.200 1.236 1.191 1.227 26,016,082 +0.04(+3.05%)
Mar 24, 2004 1.198 1.215 1.184 1.190 44,541,220 -0.00(-0.27%)
Mar 23, 2004 1.241 1.241 1.188 1.193 40,129,284 -0.04(-2.92%)
Mar 22, 2004 1.258 1.259 1.224 1.229 31,853,366 -0.04(-3.33%)
Mar 19, 2004 1.306 1.314 1.270 1.272 23,680,734 -0.03(-2.49%)
Mar 18, 2004 1.290 1.315 1.273 1.304 17,958,696 +0.01(+0.73%)
Mar 17, 2004 1.288 1.301 1.276 1.295 24,284,142 +0.02(+1.55%)
Mar 16, 2004 1.303 1.312 1.249 1.275 40,496,764 -0.02(-1.58%)
Mar 15, 2004 1.318 1.324 1.293 1.295 25,348,530 -0.03(-2.03%)
Mar 12, 2004 1.295 1.329 1.285 1.322 25,255,028 +0.04(+2.86%)
Mar 11, 2004 1.286 1.318 1.277 1.285 33,654,888 -0.01(-0.55%)
Mar 10, 2004 1.298 1.321 1.284 1.293 39,451,944 -0.01(-0.48%)
Mar 09, 2004 1.300 1.316 1.280 1.299 35,805,408 +0.01(+0.98%)
Mar 08, 2004 1.315 1.323 1.276 1.286 23,520,912 -0.03(-2.44%)
Mar 05, 2004 1.271 1.326 1.269 1.318 32,756,844 +0.04(+3.11%)
Mar 04, 2004 1.272 1.299 1.263 1.278 20,312,528 +0.00(+0.07%)
Mar 03, 2004 1.251 1.295 1.246 1.278 28,762,400 +0.03(+2.08%)
Mar 02, 2004 1.263 1.292 1.251 1.252 36,189,196 -0.01(-0.71%)
Mar 01, 2004 1.254 1.268 1.226 1.261 32,154,526 +0.01(+1.01%)
Feb 27, 2004 1.259 1.271 1.243 1.248 36,550,156 -0.01(-0.59%)
Feb 26, 2004 1.256 1.269 1.246 1.255 31,071,654 -0.00(-0.31%)
Feb 25, 2004 1.243 1.276 1.238 1.259 26,525,988 +0.01(+1.20%)
Feb 24, 2004 1.246 1.253 1.225 1.244 29,082,042 -0.00(-0.37%)
Feb 23, 2004 1.275 1.282 1.244 1.249 31,813,138 -0.03(-2.43%)
Feb 20, 2004 1.289 1.299 1.260 1.280 30,995,548 -0.00(-0.14%)
Feb 19, 2004 1.328 1.336 1.276 1.282 28,929,832 -0.04(-3.20%)
Feb 18, 2004 1.340 1.357 1.317 1.324 26,225,916 -0.01(-1.08%)
Feb 17, 2004 1.350 1.352 1.319 1.339 21,979,236 -0.00(-0.15%)
Feb 13, 2004 1.372 1.373 1.334 1.341 26,803,230 -0.02(-1.45%)
Feb 12, 2004 1.343 1.372 1.338 1.360 36,059,820 +0.01(+0.96%)
Feb 11, 2004 1.325 1.350 1.300 1.347 29,282,090 +0.03(+2.14%)
Feb 10, 2004 1.327 1.333 1.313 1.319 29,574,552 -0.01(-0.61%)
Feb 09, 2004 1.300 1.357 1.295 1.327 36,023,940 +0.03(+2.05%)
Feb 06, 2004 1.288 1.304 1.286 1.301 21,459,544 +0.01(+1.00%)
Feb 05, 2004 1.304 1.304 1.273 1.288 38,872,456 -0.00(-0.36%)
Feb 04, 2004 1.292 1.304 1.279 1.292 42,333,076 -0.00(-0.02%)
Feb 03, 2004 1.304 1.311 1.289 1.293 38,383,208 -0.00(-0.11%)
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.