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

Gilead Sciences (NQ: GILD )

83.90 +0.01 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
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.