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

Gilead Sciences (NQ: GILD )

64.27 UNCHANGED
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 (%)
Nov 30, 2004 3.104 3.136 3.069 3.131 19,473,390 +0.03(+0.88%)
Nov 29, 2004 3.137 3.176 3.080 3.104 19,689,094 -0.03(-1.01%)
Nov 26, 2004 3.185 3.193 3.135 3.136 4,130,302 -0.01(-0.26%)
Nov 24, 2004 3.147 3.221 3.119 3.144 14,716,334 +0.01(+0.35%)
Nov 23, 2004 3.148 3.159 3.103 3.133 12,103,117 -0.01(-0.35%)
Nov 22, 2004 3.141 3.173 3.044 3.144 17,175,476 +0.02(+0.73%)
Nov 19, 2004 3.217 3.235 3.094 3.121 23,283,986 -0.10(-3.16%)
Nov 18, 2004 3.153 3.258 3.120 3.223 19,615,358 +0.09(+2.90%)
Nov 17, 2004 3.210 3.218 3.114 3.132 24,547,400 -0.06(-1.96%)
Nov 16, 2004 3.260 3.280 3.186 3.195 18,831,228 -0.07(-2.12%)
Nov 15, 2004 3.349 3.362 3.243 3.264 18,078,464 -0.09(-2.76%)
Nov 12, 2004 3.397 3.441 3.323 3.357 14,248,607 -0.02(-0.67%)
Nov 11, 2004 3.362 3.401 3.320 3.379 12,505,362 +0.06(+1.89%)
Nov 10, 2004 3.272 3.373 3.270 3.317 19,175,696 -0.02(-0.73%)
Nov 09, 2004 3.353 3.397 3.330 3.341 11,940,788 -0.00(-0.14%)
Nov 08, 2004 3.376 3.425 3.314 3.346 15,924,169 -0.05(-1.60%)
Nov 05, 2004 3.407 3.455 3.351 3.400 20,767,066 +0.02(+0.59%)
Nov 04, 2004 3.285 3.395 3.280 3.380 17,346,608 +0.06(+1.89%)
Nov 03, 2004 3.291 3.379 3.280 3.317 35,519,716 +0.11(+3.49%)
Nov 02, 2004 3.208 3.299 3.178 3.206 24,157,260 -0.01(-0.20%)
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.