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

Gilead Sciences (NQ: GILD )

67.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 3.142 3.174 3.106 3.170 19,237,478 +0.03(+0.88%)
Nov 29, 2004 3.175 3.215 3.118 3.142 19,450,570 -0.03(-1.01%)
Nov 26, 2004 3.224 3.232 3.173 3.174 4,080,265 -0.01(-0.26%)
Nov 24, 2004 3.185 3.261 3.158 3.182 14,538,052 +0.01(+0.35%)
Nov 23, 2004 3.187 3.198 3.141 3.171 11,956,493 -0.01(-0.35%)
Nov 22, 2004 3.180 3.212 3.081 3.182 16,967,402 +0.02(+0.73%)
Nov 19, 2004 3.256 3.274 3.132 3.159 23,001,912 -0.10(-3.16%)
Nov 18, 2004 3.192 3.297 3.159 3.263 19,377,728 +0.09(+2.90%)
Nov 17, 2004 3.250 3.257 3.152 3.171 24,250,018 -0.06(-1.96%)
Nov 16, 2004 3.300 3.320 3.225 3.234 18,603,096 -0.07(-2.12%)
Nov 15, 2004 3.390 3.403 3.283 3.304 17,859,452 -0.09(-2.76%)
Nov 12, 2004 3.438 3.483 3.364 3.398 14,075,992 -0.02(-0.67%)
Nov 11, 2004 3.403 3.443 3.361 3.421 12,353,865 +0.06(+1.89%)
Nov 10, 2004 3.312 3.414 3.310 3.357 18,943,390 -0.02(-0.73%)
Nov 09, 2004 3.394 3.439 3.371 3.382 11,796,131 -0.00(-0.14%)
Nov 08, 2004 3.417 3.467 3.354 3.387 15,731,255 -0.06(-1.60%)
Nov 05, 2004 3.449 3.497 3.392 3.442 20,515,484 +0.02(+0.59%)
Nov 04, 2004 3.325 3.437 3.320 3.422 17,136,462 +0.06(+1.89%)
Nov 03, 2004 3.331 3.421 3.320 3.358 35,089,412 +0.11(+3.49%)
Nov 02, 2004 3.247 3.340 3.217 3.245 23,864,606 -0.01(-0.20%)
Nov 01, 2004 3.211 3.256 3.175 3.251 22,637,700 +0.07(+2.08%)
Oct 29, 2004 3.217 3.276 3.143 3.185 18,181,806 -0.04(-1.14%)
Oct 28, 2004 3.217 3.264 3.167 3.222 20,215,416 +0.01(+0.26%)
Oct 27, 2004 3.126 3.249 3.114 3.214 27,072,392 +0.08(+2.70%)
Oct 26, 2004 3.055 3.158 3.031 3.129 31,503,280 +0.10(+3.28%)
Oct 25, 2004 3.049 3.065 2.950 3.030 34,836,640 -0.03(-0.93%)
Oct 22, 2004 3.192 3.195 2.999 3.058 95,496,480 -0.32(-9.35%)
Oct 21, 2004 3.453 3.495 3.321 3.374 36,785,992 -0.10(-2.99%)
Oct 20, 2004 3.434 3.501 3.381 3.478 18,852,066 +0.05(+1.48%)
Oct 19, 2004 3.539 3.559 3.402 3.427 25,007,254 -0.10(-2.77%)
Oct 18, 2004 3.417 3.537 3.417 3.525 19,188,554 +0.08(+2.21%)
Oct 15, 2004 3.485 3.487 3.357 3.448 23,492,240 +0.01(+0.21%)
Oct 14, 2004 3.450 3.500 3.394 3.441 18,035,034 -0.01(-0.37%)
Oct 13, 2004 3.488 3.534 3.393 3.454 18,189,416 -0.06(-1.75%)
Oct 12, 2004 3.458 3.538 3.394 3.515 19,203,776 +0.03(+0.90%)
Oct 11, 2004 3.466 3.537 3.457 3.484 10,907,888 +0.01(+0.21%)
Oct 08, 2004 3.486 3.520 3.458 3.477 22,580,622 -0.02(-0.58%)
Oct 07, 2004 3.555 3.578 3.476 3.497 24,576,722 -0.09(-2.61%)
Oct 06, 2004 3.516 3.591 3.510 3.591 23,596,612 +0.06(+1.67%)
Oct 05, 2004 3.469 3.596 3.441 3.532 31,866,950 -0.00(-0.10%)
Oct 04, 2004 3.481 3.567 3.477 3.536 29,215,810 +0.07(+1.99%)
Oct 01, 2004 3.450 3.500 3.422 3.467 24,493,552 +0.03(+0.83%)
Sep 30, 2004 3.345 3.442 3.320 3.438 32,639,406 +0.11(+3.37%)
Sep 29, 2004 3.265 3.397 3.265 3.326 17,771,388 +0.04(+1.12%)
Sep 28, 2004 3.303 3.316 3.243 3.289 14,547,837 +0.02(+0.73%)
Sep 27, 2004 3.314 3.330 3.238 3.265 17,051,660 -0.09(-2.74%)
Sep 24, 2004 3.341 3.403 3.337 3.357 17,761,060 +0.01(+0.41%)
Sep 23, 2004 3.331 3.389 3.323 3.343 15,740,496 +0.01(+0.17%)
Sep 22, 2004 3.380 3.407 3.338 3.338 22,019,082 -0.10(-2.86%)
Sep 21, 2004 3.427 3.447 3.341 3.436 20,254,556 +0.06(+1.85%)
Sep 20, 2004 3.380 3.431 3.330 3.374 16,549,374 -0.02(-0.57%)
Sep 17, 2004 3.316 3.403 3.306 3.393 32,757,910 +0.10(+2.93%)
Sep 16, 2004 3.274 3.331 3.260 3.297 13,822,674 +0.03(+1.07%)
Sep 15, 2004 3.283 3.308 3.205 3.262 17,110,914 -0.02(-0.64%)
Sep 14, 2004 3.283 3.320 3.276 3.283 13,044,238 -0.00(-0.11%)
Sep 13, 2004 3.266 3.315 3.238 3.286 20,675,846 +0.02(+0.68%)
Sep 10, 2004 3.215 3.268 3.179 3.264 16,914,674 +0.06(+1.84%)
Sep 09, 2004 3.172 3.217 3.122 3.205 19,663,118 +0.07(+2.29%)
Sep 08, 2004 3.178 3.235 3.116 3.134 16,598,298 -0.05(-1.47%)
Sep 07, 2004 3.293 3.322 3.125 3.181 24,334,820 +1.56(+96.70%)
Sep 03, 2004 1.631 1.652 1.614 1.617 18,249,756 -0.02(-1.37%)
Sep 02, 2004 1.631 1.651 1.623 1.640 33,660,832 +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.