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

Gilead Sciences (NQ: GILD )

66.94 -0.09 (-0.13%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 24, 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 (%)
Feb 27, 2004 1.259 1.271 1.243 1.248 36,550,156 -0.01(-0.59%)
Feb 26, 2004 1.256 1.269 1.246 1.255 31,071,654 -0.00(-0.31%)
Feb 25, 2004 1.243 1.276 1.238 1.259 26,525,988 +0.01(+1.20%)
Feb 24, 2004 1.246 1.253 1.225 1.244 29,082,042 -0.00(-0.37%)
Feb 23, 2004 1.275 1.282 1.244 1.249 31,813,138 -0.03(-2.43%)
Feb 20, 2004 1.289 1.299 1.260 1.280 30,995,548 -0.00(-0.14%)
Feb 19, 2004 1.328 1.336 1.276 1.282 28,929,832 -0.04(-3.20%)
Feb 18, 2004 1.340 1.357 1.317 1.324 26,225,916 -0.01(-1.08%)
Feb 17, 2004 1.350 1.352 1.319 1.339 21,979,236 -0.00(-0.15%)
Feb 13, 2004 1.372 1.373 1.334 1.341 26,803,230 -0.02(-1.45%)
Feb 12, 2004 1.343 1.372 1.338 1.360 36,059,820 +0.01(+0.96%)
Feb 11, 2004 1.325 1.350 1.300 1.347 29,282,090 +0.03(+2.14%)
Feb 10, 2004 1.327 1.333 1.313 1.319 29,574,552 -0.01(-0.61%)
Feb 09, 2004 1.300 1.357 1.295 1.327 36,023,940 +0.03(+2.05%)
Feb 06, 2004 1.288 1.304 1.286 1.301 21,459,544 +0.01(+1.00%)
Feb 05, 2004 1.304 1.304 1.273 1.288 38,872,456 -0.00(-0.36%)
Feb 04, 2004 1.292 1.304 1.279 1.292 42,333,076 -0.00(-0.02%)
Feb 03, 2004 1.304 1.311 1.289 1.293 38,383,208 -0.00(-0.11%)
Feb 02, 2004 1.268 1.311 1.262 1.294 65,802,892 +0.03(+2.66%)
Jan 30, 2004 1.251 1.283 1.221 1.260 224,416,304 -0.14(-9.69%)
Jan 29, 2004 1.412 1.422 1.387 1.396 39,720,488 -0.01(-0.54%)
Jan 28, 2004 1.411 1.448 1.378 1.403 61,960,656 -0.00(-0.07%)
Jan 27, 2004 1.479 1.481 1.404 1.404 79,236,576 -0.08(-5.38%)
Jan 26, 2004 1.498 1.506 1.473 1.484 51,044,968 -0.03(-1.86%)
Jan 23, 2004 1.505 1.522 1.498 1.512 33,449,404 +0.01(+0.84%)
Jan 22, 2004 1.523 1.529 1.485 1.499 35,560,784 -0.00(-0.26%)
Jan 21, 2004 1.461 1.526 1.458 1.503 58,122,768 +0.04(+2.86%)
Jan 20, 2004 1.456 1.466 1.436 1.461 30,000,742 +0.00(+0.25%)
Jan 16, 2004 1.435 1.469 1.421 1.458 37,320,992 +0.03(+2.33%)
Jan 15, 2004 1.397 1.431 1.393 1.425 35,671,636 +0.02(+1.51%)
Jan 14, 2004 1.422 1.436 1.394 1.403 27,620,982 -0.01(-0.64%)
Jan 13, 2004 1.438 1.445 1.394 1.412 37,410,136 -0.03(-2.28%)
Jan 12, 2004 1.437 1.460 1.405 1.445 36,360,936 +0.01(+0.75%)
Jan 09, 2004 1.398 1.469 1.398 1.434 49,092,072 +0.02(+1.70%)
Jan 08, 2004 1.441 1.442 1.389 1.410 52,318,072 -0.02(-1.60%)
Jan 07, 2004 1.344 1.436 1.330 1.433 64,791,016 +0.10(+7.59%)
Jan 06, 2004 1.329 1.348 1.326 1.332 22,590,252 -0.01(-0.38%)
Jan 05, 2004 1.336 1.352 1.334 1.337 28,279,674 +0.00(+0.24%)
Jan 02, 2004 1.343 1.362 1.333 1.334 29,424,516 -0.01(-0.45%)
Dec 31, 2003 1.342 1.352 1.330 1.340 20,389,720 +0.00(+0.24%)
Dec 30, 2003 1.348 1.357 1.328 1.337 21,973,124 -0.01(-0.78%)
Dec 29, 2003 1.350 1.359 1.343 1.347 29,546,742 -0.01(-0.59%)
Dec 26, 2003 1.356 1.367 1.350 1.356 7,571,735 -0.00(-0.32%)
Dec 24, 2003 1.364 1.373 1.356 1.360 7,326,176 -0.01(-0.56%)
Dec 23, 2003 1.373 1.391 1.346 1.367 37,034,392 -0.00(-0.25%)
Dec 22, 2003 1.361 1.377 1.356 1.371 21,766,782 +0.01(+0.37%)
Dec 19, 2003 1.362 1.372 1.346 1.366 41,053,952 +0.01(+1.11%)
Dec 18, 2003 1.324 1.360 1.322 1.351 47,340,092 +0.04(+2.96%)
Dec 17, 2003 1.287 1.327 1.278 1.312 28,139,912 +0.02(+1.24%)
Dec 16, 2003 1.290 1.309 1.270 1.296 34,565,980 +0.01(+0.50%)
Dec 15, 2003 1.301 1.330 1.287 1.290 31,577,146 +0.00(+0.11%)
Dec 12, 2003 1.299 1.299 1.269 1.288 20,307,536 +0.00(+0.00%)
Dec 11, 2003 1.276 1.296 1.274 1.288 38,741,988 +0.00(+0.07%)
Dec 10, 2003 1.293 1.305 1.271 1.287 31,860,628 -0.02(-1.29%)
Dec 09, 2003 1.319 1.330 1.296 1.304 26,488,654 -0.01(-0.96%)
Dec 08, 2003 1.322 1.339 1.296 1.317 29,571,694 -0.01(-0.59%)
Dec 05, 2003 1.349 1.353 1.323 1.324 36,890,824 -0.02(-1.81%)
Dec 04, 2003 1.356 1.366 1.313 1.349 45,928,448 +0.00(+0.05%)
Dec 03, 2003 1.368 1.400 1.341 1.348 36,129,400 -0.03(-2.01%)
Dec 02, 2003 1.381 1.411 1.376 1.376 38,167,308 -0.01(-0.56%)
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.