Skip to main content

Gilead Sciences (NQ: GILD )

83.89 +0.84 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 1.459 1.517 1.448 1.468 158,860,336 +0.12(+8.64%)
Jul 29, 2004 1.339 1.375 1.337 1.352 49,835,216 +0.03(+2.15%)
Jul 28, 2004 1.318 1.343 1.277 1.323 32,710,620 +0.00(+0.03%)
Jul 27, 2004 1.285 1.332 1.281 1.323 32,361,744 +0.04(+3.41%)
Jul 26, 2004 1.326 1.333 1.262 1.279 49,076,936 -0.04(-3.23%)
Jul 23, 2004 1.354 1.369 1.298 1.322 37,120,532 -0.04(-2.79%)
Jul 22, 2004 1.351 1.380 1.328 1.360 40,412,284 +0.01(+0.77%)
Jul 21, 2004 1.412 1.414 1.334 1.349 50,841,120 -0.07(-4.79%)
Jul 20, 2004 1.442 1.442 1.410 1.417 30,387,354 -0.02(-1.14%)
Jul 19, 2004 1.431 1.452 1.397 1.434 30,877,098 +0.02(+1.07%)
Jul 16, 2004 1.460 1.461 1.411 1.418 28,855,384 -0.03(-2.22%)
Jul 15, 2004 1.460 1.461 1.435 1.451 26,227,264 -0.01(-0.70%)
Jul 14, 2004 1.481 1.502 1.457 1.461 32,009,568 -0.03(-2.12%)
Jul 13, 2004 1.489 1.510 1.485 1.492 13,059,155 +0.00(+0.11%)
Jul 12, 2004 1.496 1.502 1.472 1.491 25,804,652 +0.01(+0.46%)
Jul 09, 2004 1.501 1.511 1.474 1.484 32,479,504 -0.01(-0.67%)
Jul 08, 2004 1.515 1.529 1.488 1.494 31,318,420 -0.03(-2.00%)
Jul 07, 2004 1.526 1.531 1.509 1.524 22,289,488 +0.00(+0.25%)
Jul 06, 2004 1.530 1.552 1.517 1.521 31,419,672 -0.01(-0.71%)
Jul 02, 2004 1.517 1.546 1.516 1.532 26,009,356 +0.01(+0.70%)
Jul 01, 2004 1.523 1.540 1.512 1.521 47,745,264 -0.00(-0.07%)
Jun 30, 2004 1.490 1.539 1.488 1.522 354,691,552 +0.03(+2.26%)
Jun 29, 2004 1.455 1.504 1.452 1.488 35,258,400 +0.04(+2.47%)
Jun 28, 2004 1.483 1.483 1.445 1.452 25,453,576 -0.02(-1.56%)
Jun 25, 2004 1.469 1.508 1.456 1.475 27,949,630 +0.01(+0.45%)
Jun 24, 2004 1.511 1.513 1.461 1.469 42,130,248 -0.01(-0.75%)
Jun 23, 2004 1.423 1.484 1.422 1.480 20,993,038 +0.05(+3.74%)
Jun 22, 2004 1.429 1.439 1.406 1.427 22,217,952 -0.00(-0.27%)
Jun 21, 2004 1.463 1.463 1.430 1.430 15,896,379 -0.03(-2.22%)
Jun 18, 2004 1.442 1.468 1.437 1.463 21,186,734 +0.02(+1.53%)
Jun 17, 2004 1.456 1.461 1.429 1.441 18,235,054 -0.02(-1.51%)
Jun 16, 2004 1.450 1.471 1.448 1.463 16,983,726 +0.01(+0.83%)
Jun 15, 2004 1.414 1.454 1.411 1.451 23,392,242 +0.05(+3.35%)
Jun 14, 2004 1.398 1.430 1.387 1.404 21,740,312 +0.00(+0.11%)
Jun 10, 2004 1.436 1.457 1.390 1.402 36,583,464 -0.03(-1.97%)
Jun 09, 2004 1.473 1.479 1.427 1.430 29,615,866 -0.03(-2.33%)
Jun 08, 2004 1.471 1.480 1.456 1.464 18,188,830 -0.01(-0.71%)
Jun 07, 2004 1.465 1.475 1.455 1.475 17,122,394 +0.01(+0.60%)
Jun 04, 2004 1.475 1.478 1.456 1.466 29,064,490 +0.01(+0.36%)
Jun 03, 2004 1.515 1.529 1.461 1.461 23,025,758 -0.05(-3.42%)
Jun 02, 2004 1.526 1.540 1.513 1.513 26,874,390 -0.01(-0.52%)
Jun 01, 2004 1.478 1.522 1.478 1.521 22,961,926 +0.04(+2.46%)
May 28, 2004 1.494 1.503 1.475 1.484 19,531,504 -0.01(-0.58%)
May 27, 2004 1.494 1.520 1.474 1.493 28,945,630 -0.00(-0.32%)
May 26, 2004 1.445 1.501 1.443 1.497 37,463,904 +0.05(+3.36%)
May 25, 2004 1.425 1.450 1.416 1.449 25,796,948 +0.02(+1.56%)
May 24, 2004 1.433 1.450 1.420 1.427 22,469,978 -0.01(-0.84%)
May 21, 2004 1.454 1.458 1.422 1.439 23,857,776 +0.00(+0.29%)
May 20, 2004 1.431 1.458 1.426 1.435 25,796,948 +0.01(+0.43%)
May 19, 2004 1.428 1.451 1.414 1.428 48,255,924 +0.01(+0.54%)
May 18, 2004 1.369 1.428 1.363 1.421 114,068,960 +0.11(+8.58%)
May 17, 2004 1.273 1.311 1.270 1.308 44,814,496 +0.04(+3.35%)
May 14, 2004 1.289 1.293 1.252 1.266 25,216,958 -0.02(-1.64%)
May 13, 2004 1.278 1.298 1.271 1.287 23,347,120 +0.01(+0.57%)
May 12, 2004 1.251 1.292 1.234 1.280 32,234,080 +0.02(+1.70%)
May 11, 2004 1.251 1.281 1.249 1.258 21,166,924 +0.02(+1.22%)
May 10, 2004 1.256 1.261 1.230 1.243 31,566,044 -0.02(-1.48%)
May 07, 2004 1.288 1.310 1.262 1.262 31,476,900 -0.03(-2.08%)
May 06, 2004 1.323 1.323 1.283 1.289 32,152,640 -0.04(-2.76%)
May 05, 2004 1.333 1.344 1.318 1.325 28,980,848 -0.00(-0.02%)
May 04, 2004 1.350 1.358 1.311 1.325 48,894,244 -0.05(-3.44%)
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.