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

Gilead Sciences (NQ: GILD )

64.27 -0.79 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2004 3.305 3.400 3.280 3.396 33,040,234 +0.11(+3.37%)
Sep 29, 2004 3.226 3.356 3.226 3.286 17,989,630 +0.04(+1.12%)
Sep 28, 2004 3.263 3.276 3.204 3.249 14,726,492 +0.02(+0.73%)
Sep 27, 2004 3.274 3.289 3.198 3.226 17,261,064 -0.09(-2.74%)
Sep 24, 2004 3.300 3.362 3.297 3.317 17,979,174 +0.01(+0.41%)
Sep 23, 2004 3.290 3.348 3.283 3.303 15,933,798 +0.01(+0.17%)
Sep 22, 2004 3.339 3.366 3.297 3.297 22,289,488 -0.10(-2.86%)
Sep 21, 2004 3.386 3.406 3.300 3.395 20,503,292 +0.06(+1.85%)
Sep 20, 2004 3.339 3.389 3.289 3.333 16,752,609 -0.02(-0.57%)
Sep 17, 2004 3.276 3.362 3.266 3.352 33,160,194 +0.10(+2.93%)
Sep 16, 2004 3.234 3.291 3.220 3.257 13,992,424 +0.03(+1.07%)
Sep 15, 2004 3.243 3.267 3.166 3.222 17,321,044 -0.02(-0.64%)
Sep 14, 2004 3.243 3.280 3.237 3.243 13,204,428 -0.00(-0.11%)
Sep 13, 2004 3.227 3.275 3.198 3.247 20,929,756 +0.02(+0.68%)
Sep 10, 2004 3.176 3.228 3.140 3.225 17,122,394 +0.06(+1.84%)
Sep 09, 2004 3.134 3.178 3.084 3.167 19,904,592 +0.07(+2.29%)
Sep 08, 2004 3.139 3.196 3.078 3.096 16,802,134 -0.05(-1.47%)
Sep 07, 2004 3.253 3.282 3.087 3.142 24,633,664 +1.54(+96.70%)
Sep 03, 2004 1.612 1.632 1.595 1.597 18,473,874 -0.02(-1.37%)
Sep 02, 2004 1.611 1.631 1.603 1.620 34,074,204 +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.