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

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
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 1.477 1.536 1.466 1.486 156,933,120 +0.12(+8.64%)
Jul 29, 2004 1.355 1.392 1.353 1.368 49,230,636 +0.03(+2.15%)
Jul 28, 2004 1.335 1.360 1.292 1.339 32,313,788 +0.00(+0.03%)
Jul 27, 2004 1.301 1.348 1.297 1.339 31,969,146 +0.04(+3.41%)
Jul 26, 2004 1.343 1.350 1.278 1.295 48,481,556 -0.04(-3.23%)
Jul 23, 2004 1.370 1.386 1.314 1.338 36,670,204 -0.04(-2.79%)
Jul 22, 2004 1.368 1.397 1.344 1.376 39,922,020 +0.01(+0.77%)
Jul 21, 2004 1.429 1.431 1.350 1.366 50,224,340 -0.07(-4.79%)
Jul 20, 2004 1.460 1.460 1.428 1.435 30,018,708 -0.02(-1.14%)
Jul 19, 2004 1.448 1.470 1.414 1.451 30,502,512 +0.02(+1.07%)
Jul 16, 2004 1.478 1.479 1.428 1.436 28,505,324 -0.03(-2.22%)
Jul 15, 2004 1.478 1.479 1.452 1.468 25,909,088 -0.01(-0.70%)
Jul 14, 2004 1.499 1.521 1.475 1.479 31,621,242 -0.03(-2.12%)
Jul 13, 2004 1.508 1.529 1.504 1.511 12,900,727 +0.00(+0.11%)
Jul 12, 2004 1.514 1.520 1.490 1.509 25,491,602 +0.01(+0.46%)
Jul 09, 2004 1.519 1.529 1.492 1.502 32,085,476 -0.01(-0.67%)
Jul 08, 2004 1.534 1.548 1.506 1.512 30,938,480 -0.03(-2.00%)
Jul 07, 2004 1.545 1.550 1.527 1.543 22,019,082 +0.00(+0.25%)
Jul 06, 2004 1.549 1.571 1.536 1.539 31,038,502 -0.01(-0.71%)
Jul 02, 2004 1.536 1.565 1.534 1.550 25,693,822 +0.01(+0.70%)
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.