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

Gilead Sciences (NQ: GILD )

96.56 -1.34 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 30, 2004 3.075 3.107 3.040 3.102 19,655,722 +0.03(+0.88%)
Nov 29, 2004 3.108 3.146 3.052 3.075 19,873,446 -0.03(-1.01%)
Nov 26, 2004 3.155 3.163 3.106 3.107 4,168,974 -0.01(-0.26%)
Nov 24, 2004 3.117 3.191 3.090 3.115 14,854,125 +0.01(+0.35%)
Nov 23, 2004 3.119 3.130 3.074 3.104 12,216,440 -0.01(-0.35%)
Nov 22, 2004 3.112 3.144 3.016 3.115 17,336,292 +0.02(+0.73%)
Nov 19, 2004 3.187 3.205 3.065 3.092 23,501,998 -0.10(-3.16%)
Nov 18, 2004 3.124 3.227 3.091 3.193 19,799,020 +0.09(+2.90%)
Nov 17, 2004 3.180 3.188 3.085 3.103 24,777,240 -0.06(-1.96%)
Nov 16, 2004 3.230 3.250 3.156 3.165 19,007,548 -0.07(-2.12%)
Nov 15, 2004 3.318 3.331 3.213 3.234 18,247,734 -0.09(-2.76%)
Nov 12, 2004 3.365 3.409 3.292 3.325 14,382,019 -0.02(-0.67%)
Nov 11, 2004 3.330 3.370 3.289 3.348 12,622,452 +0.06(+1.89%)
Nov 10, 2004 3.241 3.342 3.240 3.286 19,355,240 -0.02(-0.73%)
Nov 09, 2004 3.322 3.366 3.299 3.310 12,052,592 -0.00(-0.14%)
Nov 08, 2004 3.344 3.393 3.283 3.315 16,073,270 -0.05(-1.60%)
Nov 05, 2004 3.376 3.423 3.320 3.369 20,961,512 +0.02(+0.59%)
Nov 04, 2004 3.254 3.364 3.250 3.349 17,509,028 +0.06(+1.89%)
Nov 03, 2004 3.261 3.348 3.250 3.287 35,852,296 +0.11(+3.49%)
Nov 02, 2004 3.178 3.269 3.148 3.176 24,383,448 -0.01(-0.20%)
Nov 01, 2004 3.143 3.187 3.108 3.182 23,129,868 +0.06(+2.08%)
Oct 29, 2004 3.149 3.207 3.076 3.117 18,577,098 -0.04(-1.14%)
Oct 28, 2004 3.149 3.195 3.099 3.153 20,654,920 +0.01(+0.26%)
Oct 27, 2004 3.060 3.180 3.047 3.145 27,660,976 +0.08(+2.70%)
Oct 26, 2004 2.990 3.090 2.966 3.063 32,188,196 +0.10(+3.28%)
Oct 25, 2004 2.984 3.000 2.887 2.965 35,594,024 -0.03(-0.93%)
Oct 22, 2004 3.124 3.127 2.936 2.993 97,572,672 -0.31(-9.35%)
Oct 21, 2004 3.379 3.421 3.251 3.302 37,585,756 -0.10(-2.99%)
Oct 20, 2004 3.361 3.426 3.309 3.404 19,261,930 +0.05(+1.48%)
Oct 19, 2004 3.464 3.483 3.330 3.354 25,550,940 -0.10(-2.77%)
Oct 18, 2004 3.344 3.461 3.344 3.450 19,605,734 +0.07(+2.21%)
Oct 15, 2004 3.411 3.413 3.286 3.375 24,002,986 +0.01(+0.21%)
Oct 14, 2004 3.377 3.425 3.322 3.368 18,427,136 -0.01(-0.37%)
Oct 13, 2004 3.414 3.459 3.321 3.380 18,584,874 -0.06(-1.75%)
Oct 12, 2004 3.385 3.462 3.322 3.441 19,621,286 +0.03(+0.90%)
Oct 11, 2004 3.392 3.461 3.383 3.410 11,145,037 +0.01(+0.21%)
Oct 08, 2004 3.412 3.445 3.384 3.403 23,071,548 -0.02(-0.58%)
Oct 07, 2004 3.479 3.502 3.402 3.423 25,111,048 -0.09(-2.61%)
Oct 06, 2004 3.442 3.514 3.435 3.514 24,109,626 +0.06(+1.67%)
Oct 05, 2004 3.396 3.520 3.368 3.457 32,559,772 -0.00(-0.10%)
Oct 04, 2004 3.407 3.491 3.403 3.460 29,850,992 +0.07(+1.99%)
Oct 01, 2004 3.377 3.425 3.349 3.393 25,026,068 +0.03(+0.83%)
Sep 30, 2004 3.274 3.369 3.250 3.365 33,349,022 +0.11(+3.37%)
Sep 29, 2004 3.196 3.325 3.196 3.255 18,157,758 +0.04(+1.12%)
Sep 28, 2004 3.233 3.245 3.174 3.219 14,864,123 +0.02(+0.73%)
Sep 27, 2004 3.244 3.259 3.169 3.196 17,422,382 -0.09(-2.74%)
Sep 24, 2004 3.270 3.331 3.266 3.286 18,147,204 +0.01(+0.41%)
Sep 23, 2004 3.260 3.317 3.252 3.272 16,082,712 +0.01(+0.17%)
Sep 22, 2004 3.308 3.334 3.267 3.267 22,497,800 -0.10(-2.86%)
Sep 21, 2004 3.354 3.374 3.270 3.363 20,694,910 +0.06(+1.85%)
Sep 20, 2004 3.308 3.358 3.259 3.302 16,909,176 -0.02(-0.57%)
Sep 17, 2004 3.245 3.331 3.235 3.321 33,470,102 +0.09(+2.93%)
Sep 16, 2004 3.204 3.261 3.190 3.226 14,123,194 +0.03(+1.07%)
Sep 15, 2004 3.213 3.237 3.136 3.192 17,482,924 -0.02(-0.64%)
Sep 14, 2004 3.213 3.250 3.207 3.213 13,327,834 -0.00(-0.11%)
Sep 13, 2004 3.197 3.244 3.169 3.216 21,125,360 +0.02(+0.68%)
Sep 10, 2004 3.146 3.198 3.111 3.195 17,282,416 +0.06(+1.84%)
Sep 09, 2004 3.105 3.148 3.055 3.137 20,090,616 +0.07(+2.29%)
Sep 08, 2004 3.110 3.166 3.050 3.067 16,959,162 -0.05(-1.48%)
Sep 07, 2004 3.223 3.252 3.058 3.113 24,863,886 +1.53(+96.70%)
Sep 03, 2004 1.597 1.617 1.580 1.583 18,646,526 -0.02(-1.37%)
Sep 02, 2004 1.596 1.615 1.588 1.605 34,392,652 +0.01(+0.42%)
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.