Gilead Sciences (NQ: GILD )

66.86 USD -0.04 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 16.06 16.70 15.94 16.16 14,434,600 +1.29(+8.64%)
Jul 29, 2004 14.73 15.13 14.71 14.88 4,528,200 +0.31(+2.15%)
Jul 28, 2004 14.51 14.78 14.05 14.56 2,972,200 +0.01(+0.03%)
Jul 27, 2004 14.14 14.66 14.10 14.56 2,940,500 +0.48(+3.41%)
Jul 26, 2004 14.60 14.68 13.89 14.08 4,459,300 -0.47(-3.23%)
Jul 23, 2004 14.90 15.06 14.29 14.55 3,372,900 -0.42(-2.79%)
Jul 22, 2004 14.87 15.19 14.61 14.96 3,672,000 +0.12(+0.77%)
Jul 21, 2004 15.54 15.56 14.68 14.85 4,619,600 -0.75(-4.79%)
Jul 20, 2004 15.87 15.87 15.52 15.60 2,761,100 -0.18(-1.14%)
Jul 19, 2004 15.75 15.98 15.38 15.78 2,805,600 +0.17(+1.07%)
Jul 16, 2004 16.07 16.08 15.53 15.61 2,621,900 -0.36(-2.22%)
Jul 15, 2004 16.07 16.08 15.79 15.96 2,383,100 -0.11(-0.70%)
Jul 14, 2004 16.30 16.53 16.04 16.08 2,908,500 -0.35(-2.12%)
Jul 13, 2004 16.39 16.62 16.35 16.42 1,186,600 +0.02(+0.11%)
Jul 12, 2004 16.46 16.52 16.20 16.41 2,344,700 +0.07(+0.46%)
Jul 09, 2004 16.51 16.62 16.23 16.33 2,951,200 -0.11(-0.67%)
Jul 08, 2004 16.68 16.83 16.38 16.44 2,845,700 -0.34(-2.00%)
Jul 07, 2004 16.80 16.85 16.61 16.78 2,025,300 +0.04(+0.25%)
Jul 06, 2004 16.84 17.08 16.70 16.74 2,854,900 -0.12(-0.71%)
Jul 02, 2004 16.70 17.01 16.68 16.86 2,363,300 +0.12(+0.70%)
Jul 01, 2004 16.76 16.95 16.64 16.74 4,338,300 -0.01(-0.07%)
Jun 30, 2004 16.40 16.94 16.38 16.75 32,228,500 +0.37(+2.26%)
Jun 29, 2004 16.01 16.55 15.97 16.38 3,203,700 +0.39(+2.47%)
Jun 28, 2004 16.32 16.32 15.90 15.98 2,312,800 -0.25(-1.56%)
Jun 25, 2004 16.17 16.59 16.02 16.24 2,539,600 +0.07(+0.45%)
Jun 24, 2004 16.62 16.65 16.08 16.17 3,828,100 -0.12(-0.75%)
Jun 23, 2004 15.66 16.33 15.64 16.29 1,907,500 +0.59(+3.74%)
Jun 22, 2004 15.72 15.84 15.48 15.70 2,018,800 -0.04(-0.27%)
Jun 21, 2004 16.10 16.10 15.74 15.74 1,444,400 -0.36(-2.22%)
Jun 18, 2004 15.87 16.16 15.82 16.10 1,925,100 +0.24(+1.53%)
Jun 17, 2004 16.02 16.08 15.73 15.86 1,656,900 -0.24(-1.51%)
Jun 16, 2004 15.96 16.19 15.94 16.10 1,543,200 +0.13(+0.83%)
Jun 15, 2004 15.56 16.00 15.53 15.97 2,125,500 +0.52(+3.35%)
Jun 14, 2004 15.38 15.74 15.27 15.45 1,975,400 +0.02(+0.11%)
Jun 10, 2004 15.80 16.03 15.29 15.43 3,324,100 -0.31(-1.97%)
Jun 09, 2004 16.21 16.27 15.71 15.74 2,691,000 -0.38(-2.33%)
Jun 08, 2004 16.19 16.29 16.03 16.12 1,652,700 -0.12(-0.71%)
Jun 07, 2004 16.12 16.23 16.01 16.23 1,555,800 +0.10(+0.60%)
Jun 04, 2004 16.23 16.27 16.02 16.14 2,640,900 +0.06(+0.36%)
Jun 03, 2004 16.67 16.82 16.08 16.08 2,092,200 -0.57(-3.42%)
Jun 02, 2004 16.79 16.95 16.65 16.65 2,441,900 -0.09(-0.52%)
Jun 01, 2004 16.27 16.75 16.27 16.74 2,086,400 +0.40(+2.46%)
May 28, 2004 16.44 16.54 16.24 16.33 1,774,700 -0.09(-0.58%)
May 27, 2004 16.45 16.73 16.23 16.43 2,630,100 -0.05(-0.32%)
May 26, 2004 15.90 16.51 15.88 16.48 3,404,100 +0.54(+3.36%)
May 25, 2004 15.69 15.96 15.58 15.95 2,344,000 +0.25(+1.56%)
May 24, 2004 15.77 15.96 15.63 15.70 2,041,700 -0.13(-0.84%)
May 21, 2004 16.00 16.04 15.65 15.83 2,167,800 +0.04(+0.29%)
May 20, 2004 15.74 16.05 15.69 15.79 2,344,000 +0.07(+0.43%)
May 19, 2004 15.71 15.97 15.56 15.72 4,384,700 +0.09(+0.54%)
May 18, 2004 15.06 15.71 15.00 15.63 10,364,700 +1.23(+8.58%)
May 17, 2004 14.01 14.43 13.98 14.40 4,072,000 +0.47(+3.36%)
May 14, 2004 14.18 14.23 13.78 13.93 2,291,300 -0.23(-1.64%)
May 13, 2004 14.06 14.29 13.99 14.16 2,121,400 +0.08(+0.57%)
May 12, 2004 13.77 14.22 13.58 14.09 2,928,900 +0.24(+1.70%)
May 11, 2004 13.76 14.10 13.75 13.85 1,923,300 +0.17(+1.22%)
May 10, 2004 13.83 13.88 13.54 13.68 2,868,200 -0.21(-1.48%)
May 07, 2004 14.18 14.41 13.89 13.89 2,860,100 -0.29(-2.08%)
May 06, 2004 14.56 14.56 14.12 14.18 2,921,500 -0.40(-2.76%)
May 05, 2004 14.67 14.79 14.51 14.59 2,633,300 -0.00(-0.02%)
May 04, 2004 14.85 14.95 14.43 14.59 4,442,700 -0.52(-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.