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

Gilead Sciences (NQ: GILD )

65.06 +1.50 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 28, 2004 1.494 1.503 1.475 1.484 19,531,168 -0.01(-0.58%)
May 27, 2004 1.494 1.520 1.475 1.493 28,945,130 -0.00(-0.32%)
May 26, 2004 1.445 1.501 1.443 1.497 37,463,260 +0.05(+3.36%)
May 25, 2004 1.425 1.450 1.416 1.449 25,796,504 +0.02(+1.56%)
May 24, 2004 1.433 1.450 1.420 1.427 22,469,592 -0.01(-0.84%)
May 21, 2004 1.454 1.458 1.422 1.439 23,857,364 +0.00(+0.29%)
May 20, 2004 1.431 1.458 1.426 1.435 25,796,504 +0.01(+0.43%)
May 19, 2004 1.428 1.451 1.414 1.428 48,255,092 +0.01(+0.54%)
May 18, 2004 1.369 1.428 1.363 1.421 114,066,992 +0.11(+8.58%)
May 17, 2004 1.273 1.311 1.270 1.308 44,813,724 +0.04(+3.36%)
May 14, 2004 1.289 1.293 1.252 1.266 25,216,524 -0.02(-1.64%)
May 13, 2004 1.278 1.298 1.271 1.287 23,346,718 +0.01(+0.57%)
May 12, 2004 1.251 1.292 1.234 1.280 32,233,524 +0.02(+1.70%)
May 11, 2004 1.251 1.281 1.249 1.258 21,166,560 +0.02(+1.22%)
May 10, 2004 1.256 1.261 1.230 1.243 31,565,502 -0.02(-1.48%)
May 07, 2004 1.288 1.310 1.262 1.262 31,476,358 -0.03(-2.08%)
May 06, 2004 1.323 1.323 1.283 1.289 32,152,086 -0.04(-2.76%)
May 05, 2004 1.333 1.344 1.318 1.325 28,980,348 -0.00(-0.02%)
May 04, 2004 1.350 1.358 1.311 1.325 48,893,400 -0.05(-3.44%)
May 03, 2004 1.386 1.397 1.352 1.373 26,911,346 -0.01(-0.84%)
Apr 30, 2004 1.396 1.407 1.378 1.384 26,888,234 -0.01(-0.83%)
Apr 29, 2004 1.379 1.406 1.371 1.396 28,835,078 +0.00(+0.23%)
Apr 28, 2004 1.402 1.431 1.379 1.393 30,599,232 -0.02(-1.72%)
Apr 27, 2004 1.405 1.431 1.384 1.417 29,842,066 +0.02(+1.35%)
Apr 26, 2004 1.367 1.413 1.366 1.398 42,294,600 +0.03(+2.38%)
Apr 23, 2004 1.442 1.450 1.343 1.366 119,580,664 +0.02(+1.52%)
Apr 22, 2004 1.313 1.346 1.308 1.345 31,818,624 +0.03(+2.39%)
Apr 21, 2004 1.291 1.324 1.290 1.314 27,644,300 +0.02(+1.47%)
Apr 20, 2004 1.330 1.343 1.291 1.295 19,487,146 -0.03(-2.55%)
Apr 19, 2004 1.303 1.329 1.299 1.329 20,220,102 +0.03(+2.04%)
Apr 16, 2004 1.286 1.306 1.283 1.302 19,023,822 +0.01(+0.77%)
Apr 15, 2004 1.289 1.296 1.276 1.292 21,979,854 +0.01(+0.51%)
Apr 14, 2004 1.259 1.289 1.256 1.286 35,510,912 +0.02(+1.85%)
Apr 13, 2004 1.304 1.309 1.258 1.262 23,705,492 -0.03(-2.61%)
Apr 12, 2004 1.302 1.324 1.286 1.296 16,328,615 -0.01(-0.73%)
Apr 08, 2004 1.309 1.314 1.282 1.306 23,029,764 +0.01(+0.86%)
Apr 07, 2004 1.279 1.301 1.278 1.294 22,192,258 +0.01(+1.17%)
Apr 06, 2004 1.299 1.307 1.268 1.279 26,510,750 -0.04(-2.76%)
Apr 05, 2004 1.302 1.323 1.293 1.316 17,829,742 +0.01(+0.96%)
Apr 02, 2004 1.292 1.311 1.281 1.303 24,864,352 +0.04(+2.80%)
Apr 01, 2004 1.262 1.288 1.258 1.268 21,141,248 +0.01(+0.65%)
Mar 31, 2004 1.260 1.277 1.238 1.260 26,325,862 +0.00(+0.00%)
Mar 30, 2004 1.252 1.265 1.243 1.260 17,288,280 +0.00(+0.27%)
Mar 29, 2004 1.227 1.260 1.224 1.256 26,862,922 +0.03(+2.81%)
Mar 26, 2004 1.210 1.240 1.208 1.222 31,423,532 +0.01(+0.84%)
Mar 25, 2004 1.185 1.221 1.177 1.212 26,334,666 +0.04(+3.05%)
Mar 24, 2004 1.184 1.200 1.170 1.176 45,086,656 -0.00(-0.27%)
Mar 23, 2004 1.226 1.226 1.174 1.179 40,620,692 -0.04(-2.92%)
Mar 22, 2004 1.243 1.244 1.209 1.214 32,243,430 -0.04(-3.33%)
Mar 19, 2004 1.290 1.298 1.254 1.256 23,970,720 -0.03(-2.49%)
Mar 18, 2004 1.275 1.299 1.258 1.288 18,178,612 +0.01(+0.73%)
Mar 17, 2004 1.272 1.286 1.261 1.279 24,581,516 +0.02(+1.55%)
Mar 16, 2004 1.287 1.296 1.234 1.259 40,992,672 -0.02(-1.58%)
Mar 15, 2004 1.302 1.308 1.277 1.280 25,658,938 -0.03(-2.03%)
Mar 12, 2004 1.279 1.313 1.270 1.306 25,564,292 +0.04(+2.86%)
Mar 11, 2004 1.270 1.302 1.262 1.270 34,067,012 -0.01(-0.55%)
Mar 10, 2004 1.283 1.306 1.268 1.277 39,935,060 -0.01(-0.48%)
Mar 09, 2004 1.284 1.301 1.265 1.283 36,243,868 +0.01(+0.98%)
Mar 08, 2004 1.299 1.307 1.261 1.271 23,808,942 -0.03(-2.44%)
Mar 05, 2004 1.255 1.310 1.254 1.302 33,157,974 +0.04(+3.11%)
Mar 04, 2004 1.256 1.283 1.248 1.263 20,561,266 +0.00(+0.07%)
Mar 03, 2004 1.236 1.279 1.231 1.262 29,114,614 +0.03(+2.08%)
Mar 02, 2004 1.248 1.276 1.236 1.236 36,632,356 -0.01(-0.71%)
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.