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

Gilead Sciences (NQ: GILD )

66.76 +0.60 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Jun 30, 2004 1.509 1.558 1.507 1.541 350,388,576 +0.03(+2.26%)
Jun 29, 2004 1.473 1.522 1.469 1.507 34,830,660 +0.04(+2.47%)
Jun 28, 2004 1.501 1.501 1.463 1.470 25,144,786 -0.02(-1.55%)
Jun 25, 2004 1.487 1.526 1.474 1.494 27,610,558 +0.01(+0.45%)
Jun 24, 2004 1.529 1.531 1.479 1.487 41,619,144 -0.01(-0.75%)
Jun 23, 2004 1.441 1.502 1.439 1.498 20,738,360 +0.05(+3.74%)
Jun 22, 2004 1.446 1.457 1.424 1.444 21,948,414 -0.00(-0.27%)
Jun 21, 2004 1.481 1.481 1.448 1.448 15,703,532 -0.03(-2.22%)
Jun 18, 2004 1.460 1.486 1.455 1.481 20,929,706 +0.02(+1.53%)
Jun 17, 2004 1.474 1.479 1.447 1.459 18,013,834 -0.02(-1.51%)
Jun 16, 2004 1.468 1.489 1.466 1.481 16,777,686 +0.01(+0.83%)
Jun 15, 2004 1.431 1.472 1.429 1.469 23,108,458 +0.05(+3.35%)
Jun 14, 2004 1.415 1.448 1.405 1.421 21,476,570 +0.00(+0.11%)
Jun 10, 2004 1.454 1.475 1.407 1.419 36,139,648 -0.03(-1.97%)
Jun 09, 2004 1.491 1.497 1.445 1.448 29,256,580 -0.03(-2.33%)
Jun 08, 2004 1.489 1.498 1.474 1.482 17,968,172 -0.01(-0.71%)
Jun 07, 2004 1.483 1.493 1.473 1.493 16,914,674 +0.01(+0.60%)
Jun 04, 2004 1.493 1.496 1.474 1.484 28,711,892 +0.01(+0.36%)
Jun 03, 2004 1.534 1.547 1.479 1.479 22,746,420 -0.05(-3.42%)
Jun 02, 2004 1.544 1.559 1.531 1.531 26,548,362 -0.01(-0.52%)
Jun 01, 2004 1.496 1.541 1.496 1.539 22,683,362 +0.04(+2.46%)
May 28, 2004 1.512 1.522 1.493 1.502 19,294,556 -0.01(-0.58%)
May 27, 2004 1.513 1.539 1.493 1.511 28,594,474 -0.00(-0.32%)
May 26, 2004 1.462 1.519 1.461 1.516 37,009,412 +0.05(+3.36%)
May 25, 2004 1.443 1.468 1.433 1.467 25,483,992 +0.02(+1.56%)
May 24, 2004 1.450 1.468 1.438 1.444 22,197,384 -0.01(-0.84%)
May 21, 2004 1.471 1.476 1.440 1.456 23,568,344 +0.00(+0.29%)
May 20, 2004 1.448 1.476 1.443 1.452 25,483,992 +0.01(+0.43%)
May 19, 2004 1.445 1.469 1.431 1.446 47,670,504 +0.01(+0.54%)
May 18, 2004 1.386 1.445 1.380 1.438 112,685,128 +0.11(+8.58%)
May 17, 2004 1.288 1.327 1.286 1.325 44,270,824 +0.04(+3.36%)
May 14, 2004 1.304 1.309 1.268 1.282 24,911,038 -0.02(-1.64%)
May 13, 2004 1.293 1.314 1.287 1.303 23,063,882 +0.01(+0.57%)
May 12, 2004 1.266 1.308 1.249 1.296 31,843,030 +0.02(+1.70%)
May 11, 2004 1.266 1.297 1.265 1.274 20,910,138 +0.02(+1.22%)
May 10, 2004 1.272 1.276 1.245 1.259 31,183,100 -0.02(-1.48%)
May 07, 2004 1.304 1.326 1.277 1.277 31,095,036 -0.03(-2.08%)
May 06, 2004 1.339 1.339 1.298 1.304 31,762,578 -0.04(-2.76%)
May 05, 2004 1.350 1.360 1.335 1.342 28,629,264 -0.00(-0.02%)
May 04, 2004 1.366 1.375 1.327 1.342 48,301,080 -0.05(-3.44%)
May 03, 2004 1.403 1.414 1.368 1.390 26,585,326 -0.01(-0.84%)
Apr 30, 2004 1.413 1.425 1.394 1.401 26,562,496 -0.01(-0.83%)
Apr 29, 2004 1.396 1.423 1.388 1.413 28,485,754 +0.00(+0.23%)
Apr 28, 2004 1.419 1.448 1.396 1.410 30,228,538 -0.02(-1.72%)
Apr 27, 2004 1.422 1.448 1.401 1.434 29,480,542 +0.02(+1.35%)
Apr 26, 2004 1.383 1.430 1.382 1.415 41,782,224 +0.03(+2.38%)
Apr 23, 2004 1.460 1.468 1.359 1.382 118,132,000 +0.02(+1.52%)
Apr 22, 2004 1.329 1.363 1.324 1.362 31,433,156 +0.03(+2.39%)
Apr 21, 2004 1.307 1.340 1.306 1.330 27,309,402 +0.02(+1.47%)
Apr 20, 2004 1.347 1.359 1.307 1.311 19,251,068 -0.03(-2.55%)
Apr 19, 2004 1.319 1.345 1.315 1.345 19,975,144 +0.03(+2.04%)
Apr 16, 2004 1.302 1.322 1.298 1.318 18,793,356 +0.01(+0.77%)
Apr 15, 2004 1.305 1.312 1.291 1.308 21,713,578 +0.01(+0.51%)
Apr 14, 2004 1.274 1.305 1.272 1.301 35,080,716 +0.02(+1.85%)
Apr 13, 2004 1.320 1.325 1.274 1.278 23,418,310 -0.03(-2.61%)
Apr 12, 2004 1.318 1.340 1.302 1.312 16,130,802 -0.01(-0.73%)
Apr 08, 2004 1.325 1.330 1.298 1.322 22,750,768 +0.01(+0.86%)
Apr 07, 2004 1.295 1.317 1.293 1.310 21,923,408 +0.02(+1.17%)
Apr 06, 2004 1.315 1.323 1.284 1.295 26,189,586 -0.04(-2.76%)
Apr 05, 2004 1.318 1.339 1.309 1.332 17,613,744 +0.01(+0.96%)
Apr 02, 2004 1.308 1.327 1.296 1.319 24,563,132 +0.04(+2.80%)
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.