Skip to main content

Gilead Sciences (NQ: GILD )

73.44 +0.43 (+0.60%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 3.233 3.257 3.192 3.218 11,065,532 -0.02(-0.51%)
Dec 30, 2004 3.279 3.279 3.222 3.235 7,463,091 -0.03(-0.82%)
Dec 29, 2004 3.241 3.285 3.217 3.262 15,560,021 +0.02(+0.65%)
Dec 28, 2004 3.165 3.267 3.153 3.240 18,508,510 +0.09(+2.83%)
Dec 27, 2004 3.178 3.190 3.082 3.151 14,103,715 -0.00(-0.15%)
Dec 23, 2004 3.171 3.195 3.131 3.156 14,472,276 -0.02(-0.78%)
Dec 22, 2004 3.157 3.231 3.114 3.181 20,640,512 -0.04(-1.28%)
Dec 21, 2004 3.222 3.265 3.139 3.222 28,914,112 +0.00(+0.06%)
Dec 20, 2004 3.251 3.343 3.215 3.220 22,087,032 +0.01(+0.46%)
Dec 17, 2004 3.307 3.330 3.203 3.205 23,498,220 -0.07(-2.13%)
Dec 16, 2004 3.348 3.348 3.251 3.275 15,672,546 -0.05(-1.55%)
Dec 15, 2004 3.408 3.428 3.308 3.327 15,435,537 -0.09(-2.61%)
Dec 14, 2004 3.397 3.430 3.382 3.416 21,818,494 +0.00(+0.05%)
Dec 13, 2004 3.402 3.420 3.285 3.414 17,925,770 +0.07(+2.03%)
Dec 10, 2004 3.359 3.400 3.336 3.346 9,739,147 -0.04(-1.25%)
Dec 09, 2004 3.329 3.412 3.293 3.389 17,590,368 +0.05(+1.40%)
Dec 08, 2004 3.259 3.353 3.247 3.342 18,228,556 +0.06(+1.91%)
Dec 07, 2004 3.316 3.392 3.263 3.279 24,266,326 -0.02(-0.56%)
Dec 06, 2004 3.284 3.319 3.208 3.297 13,609,582 +0.03(+1.04%)
Dec 03, 2004 3.201 3.301 3.185 3.263 28,957,056 +0.05(+1.69%)
Dec 02, 2004 3.178 3.232 3.159 3.209 32,388,806 +0.02(+0.72%)
Dec 01, 2004 3.167 3.234 3.159 3.186 20,723,682 +0.02(+0.52%)
Nov 30, 2004 3.142 3.174 3.106 3.170 19,237,478 +0.03(+0.88%)
Nov 29, 2004 3.175 3.215 3.118 3.142 19,450,570 -0.03(-1.01%)
Nov 26, 2004 3.224 3.232 3.173 3.174 4,080,265 -0.01(-0.26%)
Nov 24, 2004 3.185 3.261 3.158 3.182 14,538,052 +0.01(+0.35%)
Nov 23, 2004 3.187 3.198 3.141 3.171 11,956,493 -0.01(-0.35%)
Nov 22, 2004 3.180 3.212 3.081 3.182 16,967,402 +0.02(+0.73%)
Nov 19, 2004 3.256 3.274 3.132 3.159 23,001,912 -0.10(-3.16%)
Nov 18, 2004 3.192 3.297 3.159 3.263 19,377,728 +0.09(+2.90%)
Nov 17, 2004 3.250 3.257 3.152 3.171 24,250,018 -0.06(-1.96%)
Nov 16, 2004 3.300 3.320 3.225 3.234 18,603,096 -0.07(-2.12%)
Nov 15, 2004 3.390 3.403 3.283 3.304 17,859,452 -0.09(-2.76%)
Nov 12, 2004 3.438 3.483 3.364 3.398 14,075,992 -0.02(-0.67%)
Nov 11, 2004 3.403 3.443 3.361 3.421 12,353,865 +0.06(+1.89%)
Nov 10, 2004 3.312 3.414 3.310 3.357 18,943,390 -0.02(-0.73%)
Nov 09, 2004 3.394 3.439 3.371 3.382 11,796,131 -0.00(-0.14%)
Nov 08, 2004 3.417 3.467 3.354 3.387 15,731,255 -0.06(-1.60%)
Nov 05, 2004 3.449 3.497 3.392 3.442 20,515,484 +0.02(+0.59%)
Nov 04, 2004 3.325 3.437 3.320 3.422 17,136,462 +0.06(+1.89%)
Nov 03, 2004 3.331 3.421 3.320 3.358 35,089,412 +0.11(+3.49%)
Nov 02, 2004 3.247 3.340 3.217 3.245 23,864,606 -0.01(-0.20%)
Nov 01, 2004 3.211 3.256 3.175 3.251 22,637,700 +0.07(+2.08%)
Oct 29, 2004 3.217 3.276 3.143 3.185 18,181,806 -0.04(-1.14%)
Oct 28, 2004 3.217 3.264 3.167 3.222 20,215,416 +0.01(+0.26%)
Oct 27, 2004 3.126 3.249 3.114 3.214 27,072,392 +0.08(+2.70%)
Oct 26, 2004 3.055 3.158 3.031 3.129 31,503,280 +0.10(+3.28%)
Oct 25, 2004 3.049 3.065 2.950 3.030 34,836,640 -0.03(-0.93%)
Oct 22, 2004 3.192 3.195 2.999 3.058 95,496,480 -0.32(-9.35%)
Oct 21, 2004 3.453 3.495 3.321 3.374 36,785,992 -0.10(-2.99%)
Oct 20, 2004 3.434 3.501 3.381 3.478 18,852,066 +0.05(+1.48%)
Oct 19, 2004 3.539 3.559 3.402 3.427 25,007,254 -0.10(-2.77%)
Oct 18, 2004 3.417 3.537 3.417 3.525 19,188,554 +0.08(+2.21%)
Oct 15, 2004 3.485 3.487 3.357 3.448 23,492,240 +0.01(+0.21%)
Oct 14, 2004 3.450 3.500 3.394 3.441 18,035,034 -0.01(-0.37%)
Oct 13, 2004 3.488 3.534 3.393 3.454 18,189,416 -0.06(-1.75%)
Oct 12, 2004 3.458 3.538 3.394 3.515 19,203,776 +0.03(+0.90%)
Oct 11, 2004 3.466 3.537 3.457 3.484 10,907,888 +0.01(+0.21%)
Oct 08, 2004 3.486 3.520 3.458 3.477 22,580,622 -0.02(-0.58%)
Oct 07, 2004 3.555 3.578 3.476 3.497 24,576,722 -0.09(-2.61%)
Oct 06, 2004 3.516 3.591 3.510 3.591 23,596,612 +0.06(+1.67%)
Oct 05, 2004 3.469 3.596 3.441 3.532 31,866,950 -0.00(-0.10%)
Oct 04, 2004 3.481 3.567 3.477 3.536 29,215,810 +0.07(+1.99%)
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.