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

Gilead Sciences (NQ: GILD )

66.76 +0.60 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 30, 2004 1.251 1.283 1.221 1.260 224,412,432 -0.14(-9.69%)
Jan 29, 2004 1.412 1.422 1.387 1.396 39,719,804 -0.01(-0.54%)
Jan 28, 2004 1.411 1.448 1.378 1.403 61,959,588 -0.00(-0.07%)
Jan 27, 2004 1.479 1.481 1.404 1.404 79,235,208 -0.08(-5.38%)
Jan 26, 2004 1.498 1.506 1.473 1.484 51,044,088 -0.03(-1.86%)
Jan 23, 2004 1.505 1.522 1.498 1.512 33,448,826 +0.01(+0.84%)
Jan 22, 2004 1.523 1.529 1.485 1.499 35,560,172 -0.00(-0.26%)
Jan 21, 2004 1.461 1.526 1.458 1.503 58,121,768 +0.04(+2.86%)
Jan 20, 2004 1.456 1.466 1.436 1.461 30,000,226 +0.00(+0.25%)
Jan 16, 2004 1.435 1.469 1.421 1.458 37,320,348 +0.03(+2.32%)
Jan 15, 2004 1.397 1.431 1.393 1.425 35,671,024 +0.02(+1.51%)
Jan 14, 2004 1.422 1.436 1.394 1.403 27,620,506 -0.01(-0.64%)
Jan 13, 2004 1.438 1.445 1.394 1.412 37,409,488 -0.03(-2.28%)
Jan 12, 2004 1.437 1.460 1.405 1.445 36,360,308 +0.01(+0.75%)
Jan 09, 2004 1.398 1.469 1.398 1.434 49,091,224 +0.02(+1.70%)
Jan 08, 2004 1.441 1.442 1.389 1.411 52,317,168 -0.02(-1.60%)
Jan 07, 2004 1.345 1.436 1.330 1.433 64,789,896 +0.10(+7.59%)
Jan 06, 2004 1.329 1.348 1.326 1.332 22,589,862 -0.01(-0.38%)
Jan 05, 2004 1.336 1.352 1.334 1.337 28,279,186 +0.00(+0.24%)
Jan 02, 2004 1.343 1.362 1.333 1.334 29,424,008 -0.01(-0.45%)
Dec 31, 2003 1.342 1.352 1.330 1.340 20,389,368 +0.00(+0.24%)
Dec 30, 2003 1.348 1.357 1.328 1.337 21,972,746 -0.01(-0.79%)
Dec 29, 2003 1.350 1.359 1.343 1.347 29,546,232 -0.01(-0.59%)
Dec 26, 2003 1.356 1.367 1.350 1.356 7,571,605 -0.00(-0.32%)
Dec 24, 2003 1.364 1.373 1.356 1.360 7,326,049 -0.01(-0.56%)
Dec 23, 2003 1.373 1.391 1.346 1.367 37,033,752 -0.00(-0.25%)
Dec 22, 2003 1.361 1.377 1.356 1.371 21,766,406 +0.01(+0.37%)
Dec 19, 2003 1.362 1.372 1.346 1.366 41,053,244 +0.01(+1.11%)
Dec 18, 2003 1.324 1.360 1.322 1.351 47,339,276 +0.04(+2.96%)
Dec 17, 2003 1.287 1.327 1.279 1.312 28,139,426 +0.02(+1.24%)
Dec 16, 2003 1.290 1.309 1.270 1.296 34,565,384 +0.01(+0.50%)
Dec 15, 2003 1.301 1.330 1.287 1.290 31,576,602 +0.00(+0.11%)
Dec 12, 2003 1.299 1.299 1.269 1.288 20,307,186 +0.00(+0.00%)
Dec 11, 2003 1.276 1.296 1.274 1.288 38,741,320 +0.00(+0.07%)
Dec 10, 2003 1.293 1.305 1.271 1.287 31,860,078 -0.02(-1.29%)
Dec 09, 2003 1.319 1.330 1.296 1.304 26,488,196 -0.01(-0.96%)
Dec 08, 2003 1.322 1.339 1.296 1.317 29,571,182 -0.01(-0.59%)
Dec 05, 2003 1.349 1.353 1.323 1.325 36,890,188 -0.02(-1.81%)
Dec 04, 2003 1.356 1.366 1.313 1.349 45,927,656 +0.00(+0.05%)
Dec 03, 2003 1.368 1.400 1.341 1.348 36,128,776 -0.03(-2.01%)
Dec 02, 2003 1.381 1.411 1.376 1.376 38,166,648 -0.01(-0.57%)
Dec 01, 2003 1.350 1.385 1.350 1.384 34,651,968 +0.03(+2.54%)
Nov 28, 2003 1.353 1.356 1.340 1.349 8,360,945 -0.00(-0.12%)
Nov 26, 2003 1.347 1.357 1.319 1.351 30,756,830 +0.01(+0.82%)
Nov 25, 2003 1.365 1.366 1.331 1.340 40,132,688 -0.02(-1.80%)
Nov 24, 2003 1.311 1.366 1.306 1.365 45,279,856 +0.06(+4.47%)
Nov 21, 2003 1.280 1.312 1.275 1.306 37,363,436 +0.03(+2.10%)
Nov 20, 2003 1.257 1.307 1.245 1.279 47,805,404 +0.02(+1.66%)
Nov 19, 2003 1.245 1.275 1.239 1.258 39,192,728 +0.02(+1.41%)
Nov 18, 2003 1.261 1.284 1.240 1.241 29,711,334 -0.02(-1.37%)
Nov 17, 2003 1.235 1.264 1.226 1.258 25,234,132 +0.01(+0.83%)
Nov 14, 2003 1.262 1.278 1.235 1.248 41,617,392 -0.02(-1.42%)
Nov 13, 2003 1.233 1.283 1.233 1.266 43,492,304 +0.02(+1.55%)
Nov 12, 2003 1.208 1.253 1.205 1.246 39,208,968 +0.05(+3.93%)
Nov 11, 2003 1.203 1.211 1.188 1.199 43,077,548 +0.00(+0.13%)
Nov 10, 2003 1.229 1.231 1.191 1.198 31,376,502 -0.03(-2.49%)
Nov 07, 2003 1.243 1.256 1.223 1.228 38,426,676 -0.01(-0.91%)
Nov 06, 2003 1.210 1.247 1.201 1.239 46,800,688 +0.03(+2.47%)
Nov 05, 2003 1.230 1.237 1.201 1.210 59,552,948 -0.02(-1.98%)
Nov 04, 2003 1.263 1.278 1.227 1.234 54,760,020 -0.04(-2.84%)
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.