Indicators

Gilead Sciences (NQ: GILD )

65.42 +0.15 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	1.251	1.283	1.221	1.260	224,416,304	-0.14(-9.69%)
Jan 29, 2004	1.412	1.422	1.387	1.396	39,720,488	-0.01(-0.54%)
Jan 28, 2004	1.411	1.448	1.378	1.403	61,960,656	-0.00(-0.07%)
Jan 27, 2004	1.479	1.481	1.404	1.404	79,236,576	-0.08(-5.38%)
Jan 26, 2004	1.498	1.506	1.473	1.484	51,044,968	-0.03(-1.86%)
Jan 23, 2004	1.505	1.522	1.498	1.512	33,449,404	+0.01(+0.84%)
Jan 22, 2004	1.523	1.529	1.485	1.499	35,560,784	-0.00(-0.26%)
Jan 21, 2004	1.461	1.526	1.458	1.503	58,122,768	+0.04(+2.86%)
Jan 20, 2004	1.456	1.466	1.436	1.461	30,000,742	+0.00(+0.25%)
Jan 16, 2004	1.435	1.469	1.421	1.458	37,320,992	+0.03(+2.33%)
Jan 15, 2004	1.397	1.431	1.393	1.425	35,671,636	+0.02(+1.51%)
Jan 14, 2004	1.422	1.436	1.394	1.403	27,620,982	-0.01(-0.64%)
Jan 13, 2004	1.438	1.445	1.394	1.412	37,410,136	-0.03(-2.28%)
Jan 12, 2004	1.437	1.460	1.405	1.445	36,360,936	+0.01(+0.75%)
Jan 09, 2004	1.398	1.469	1.398	1.434	49,092,072	+0.02(+1.70%)
Jan 08, 2004	1.441	1.442	1.389	1.410	52,318,072	-0.02(-1.60%)
Jan 07, 2004	1.344	1.436	1.330	1.433	64,791,016	+0.10(+7.59%)
Jan 06, 2004	1.329	1.348	1.326	1.332	22,590,252	-0.01(-0.38%)
Jan 05, 2004	1.336	1.352	1.334	1.337	28,279,674	+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.