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 (%)
Apr 30, 2004 1.383 1.394 1.365 1.371 27,139,992 -0.01(-0.83%)
Apr 29, 2004 1.366 1.393 1.358 1.383 29,105,066 +0.00(+0.23%)
Apr 28, 2004 1.389 1.417 1.366 1.380 30,885,738 -0.02(-1.72%)
Apr 27, 2004 1.392 1.417 1.371 1.404 30,121,482 +0.02(+1.35%)
Apr 26, 2004 1.354 1.400 1.353 1.385 42,690,612 +0.03(+2.38%)
Apr 23, 2004 1.429 1.437 1.330 1.353 120,700,320 +0.02(+1.52%)
Apr 22, 2004 1.301 1.334 1.296 1.333 32,116,546 +0.03(+2.39%)
Apr 21, 2004 1.279 1.312 1.278 1.302 27,903,138 +0.02(+1.47%)
Apr 20, 2004 1.318 1.330 1.279 1.283 19,669,608 -0.03(-2.55%)
Apr 19, 2004 1.290 1.316 1.287 1.316 20,409,426 +0.03(+2.04%)
Apr 16, 2004 1.274 1.294 1.271 1.290 19,201,944 +0.01(+0.77%)
Apr 15, 2004 1.277 1.284 1.264 1.280 22,185,656 +0.01(+0.51%)
Apr 14, 2004 1.247 1.277 1.245 1.274 35,843,408 +0.02(+1.85%)
Apr 13, 2004 1.292 1.297 1.247 1.250 23,927,450 -0.03(-2.61%)
Apr 12, 2004 1.290 1.311 1.274 1.284 16,481,503 -0.01(-0.73%)
Apr 08, 2004 1.297 1.302 1.270 1.293 23,245,394 +0.01(+0.86%)
Apr 07, 2004 1.268 1.289 1.266 1.282 22,400,048 +0.01(+1.17%)
Apr 06, 2004 1.287 1.295 1.257 1.268 26,758,976 -0.04(-2.76%)
Apr 05, 2004 1.290 1.311 1.281 1.304 17,996,686 +0.01(+0.96%)
Apr 02, 2004 1.280 1.299 1.269 1.291 25,097,162 +0.04(+2.80%)
Apr 01, 2004 1.250 1.276 1.246 1.256 21,339,196 +0.01(+0.65%)
Mar 31, 2004 1.248 1.265 1.227 1.248 26,572,354 +0.00(+0.00%)
Mar 30, 2004 1.241 1.253 1.231 1.248 17,450,154 +0.00(+0.27%)
Mar 29, 2004 1.216 1.249 1.212 1.245 27,114,444 +0.03(+2.81%)
Mar 26, 2004 1.198 1.229 1.197 1.211 31,717,756 +0.01(+0.84%)
Mar 25, 2004 1.174 1.210 1.166 1.200 26,581,242 +0.04(+3.05%)
Mar 24, 2004 1.173 1.189 1.159 1.165 45,508,808 -0.00(-0.27%)
Mar 23, 2004 1.215 1.215 1.163 1.168 41,001,028 -0.04(-2.92%)
Mar 22, 2004 1.231 1.232 1.198 1.203 32,545,330 -0.04(-3.33%)
Mar 19, 2004 1.278 1.286 1.243 1.245 24,195,162 -0.03(-2.49%)
Mar 18, 2004 1.263 1.287 1.246 1.276 18,348,822 +0.01(+0.73%)
Mar 17, 2004 1.261 1.274 1.249 1.267 24,811,676 +0.02(+1.55%)
Mar 16, 2004 1.275 1.284 1.222 1.248 41,376,492 -0.02(-1.58%)
Mar 15, 2004 1.290 1.296 1.265 1.268 25,899,186 -0.03(-2.03%)
Mar 12, 2004 1.267 1.301 1.258 1.294 25,803,654 +0.04(+2.86%)
Mar 11, 2004 1.259 1.290 1.250 1.258 34,385,988 -0.01(-0.55%)
Mar 10, 2004 1.271 1.293 1.256 1.265 40,308,976 -0.01(-0.48%)
Mar 09, 2004 1.272 1.288 1.253 1.271 36,583,228 +0.01(+0.98%)
Mar 08, 2004 1.287 1.295 1.249 1.259 24,031,868 -0.03(-2.44%)
Mar 05, 2004 1.244 1.298 1.242 1.290 33,468,436 +0.04(+3.11%)
Mar 04, 2004 1.245 1.271 1.236 1.251 20,753,786 +0.00(+0.07%)
Mar 03, 2004 1.224 1.268 1.219 1.250 29,387,218 +0.03(+2.08%)
Mar 02, 2004 1.236 1.264 1.224 1.225 36,975,352 -0.01(-0.71%)
Mar 01, 2004 1.228 1.241 1.200 1.234 32,853,032 +0.01(+1.01%)
Feb 27, 2004 1.232 1.244 1.216 1.221 37,344,152 -0.01(-0.59%)
Feb 26, 2004 1.229 1.242 1.220 1.229 31,746,638 -0.00(-0.31%)
Feb 25, 2004 1.216 1.249 1.211 1.232 27,102,224 +0.01(+1.20%)
Feb 24, 2004 1.219 1.227 1.199 1.218 29,713,804 -0.00(-0.37%)
Feb 23, 2004 1.248 1.255 1.218 1.222 32,504,230 -0.03(-2.43%)
Feb 20, 2004 1.261 1.272 1.233 1.253 31,668,880 -0.00(-0.14%)
Feb 19, 2004 1.300 1.307 1.249 1.254 29,558,286 -0.04(-3.20%)
Feb 18, 2004 1.312 1.328 1.289 1.296 26,795,632 -0.01(-1.08%)
Feb 17, 2004 1.321 1.323 1.291 1.310 22,456,700 -0.00(-0.15%)
Feb 13, 2004 1.343 1.344 1.306 1.312 27,385,488 -0.02(-1.45%)
Feb 12, 2004 1.315 1.343 1.309 1.331 36,843,164 +0.01(+0.96%)
Feb 11, 2004 1.297 1.321 1.272 1.319 29,918,198 +0.03(+2.14%)
Feb 10, 2004 1.299 1.304 1.285 1.291 30,217,014 -0.01(-0.61%)
Feb 09, 2004 1.272 1.328 1.267 1.299 36,806,504 +0.03(+2.05%)
Feb 06, 2004 1.260 1.276 1.259 1.273 21,925,720 +0.01(+1.00%)
Feb 05, 2004 1.276 1.277 1.246 1.260 39,716,900 -0.00(-0.36%)
Feb 04, 2004 1.264 1.276 1.252 1.265 43,252,696 -0.00(-0.02%)
Feb 03, 2004 1.277 1.283 1.261 1.265 39,217,024 -0.00(-0.11%)
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.