Skip to main content

Gilead Sciences (NQ: GILD )

73.25 +0.24 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 1.413 1.425 1.394 1.401 26,562,496 -0.01(-0.83%)
Apr 29, 2004 1.396 1.423 1.388 1.413 28,485,754 +0.00(+0.23%)
Apr 28, 2004 1.419 1.448 1.396 1.410 30,228,538 -0.02(-1.72%)
Apr 27, 2004 1.422 1.448 1.401 1.434 29,480,542 +0.02(+1.35%)
Apr 26, 2004 1.383 1.430 1.382 1.415 41,782,224 +0.03(+2.38%)
Apr 23, 2004 1.460 1.468 1.359 1.382 118,132,000 +0.02(+1.52%)
Apr 22, 2004 1.329 1.363 1.324 1.362 31,433,156 +0.03(+2.39%)
Apr 21, 2004 1.307 1.340 1.306 1.330 27,309,402 +0.02(+1.47%)
Apr 20, 2004 1.347 1.359 1.307 1.311 19,251,068 -0.03(-2.55%)
Apr 19, 2004 1.319 1.345 1.315 1.345 19,975,144 +0.03(+2.04%)
Apr 16, 2004 1.302 1.322 1.298 1.318 18,793,356 +0.01(+0.77%)
Apr 15, 2004 1.305 1.312 1.291 1.308 21,713,578 +0.01(+0.51%)
Apr 14, 2004 1.274 1.305 1.272 1.301 35,080,716 +0.02(+1.85%)
Apr 13, 2004 1.320 1.325 1.274 1.278 23,418,310 -0.03(-2.61%)
Apr 12, 2004 1.318 1.340 1.302 1.312 16,130,802 -0.01(-0.73%)
Apr 08, 2004 1.325 1.330 1.298 1.322 22,750,768 +0.01(+0.86%)
Apr 07, 2004 1.295 1.317 1.293 1.310 21,923,408 +0.02(+1.17%)
Apr 06, 2004 1.315 1.323 1.284 1.295 26,189,586 -0.04(-2.76%)
Apr 05, 2004 1.318 1.339 1.309 1.332 17,613,744 +0.01(+0.96%)
Apr 02, 2004 1.308 1.327 1.296 1.319 24,563,132 +0.04(+2.80%)
Apr 01, 2004 1.278 1.304 1.273 1.283 20,885,132 +0.01(+0.65%)
Mar 31, 2004 1.275 1.293 1.253 1.275 26,006,936 +0.00(+0.00%)
Mar 30, 2004 1.268 1.280 1.258 1.275 17,078,840 +0.00(+0.27%)
Mar 29, 2004 1.242 1.276 1.239 1.272 26,537,490 +0.03(+2.81%)
Mar 26, 2004 1.224 1.256 1.223 1.237 31,042,850 +0.01(+0.84%)
Mar 25, 2004 1.200 1.236 1.191 1.227 26,015,634 +0.04(+3.05%)
Mar 24, 2004 1.198 1.215 1.184 1.190 44,540,452 -0.00(-0.27%)
Mar 23, 2004 1.241 1.241 1.188 1.193 40,128,588 -0.04(-2.92%)
Mar 22, 2004 1.258 1.259 1.224 1.229 31,852,816 -0.04(-3.33%)
Mar 19, 2004 1.306 1.314 1.270 1.272 23,680,326 -0.03(-2.49%)
Mar 18, 2004 1.290 1.315 1.273 1.304 17,958,386 +0.01(+0.73%)
Mar 17, 2004 1.288 1.301 1.276 1.295 24,283,722 +0.02(+1.55%)
Mar 16, 2004 1.303 1.312 1.249 1.275 40,496,064 -0.02(-1.58%)
Mar 15, 2004 1.318 1.325 1.293 1.295 25,348,092 -0.03(-2.03%)
Mar 12, 2004 1.295 1.329 1.285 1.322 25,254,592 +0.04(+2.86%)
Mar 11, 2004 1.286 1.318 1.277 1.285 33,654,308 -0.01(-0.55%)
Mar 10, 2004 1.298 1.322 1.284 1.293 39,451,264 -0.01(-0.48%)
Mar 09, 2004 1.300 1.316 1.280 1.299 35,804,792 +0.01(+0.98%)
Mar 08, 2004 1.315 1.323 1.276 1.286 23,520,506 -0.03(-2.44%)
Mar 05, 2004 1.271 1.326 1.269 1.318 32,756,280 +0.04(+3.11%)
Mar 04, 2004 1.272 1.299 1.263 1.279 20,312,176 +0.00(+0.07%)
Mar 03, 2004 1.251 1.295 1.246 1.278 28,761,904 +0.03(+2.08%)
Mar 02, 2004 1.263 1.292 1.251 1.252 36,188,572 -0.01(-0.71%)
Mar 01, 2004 1.254 1.268 1.226 1.261 32,153,970 +0.01(+1.01%)
Feb 27, 2004 1.259 1.271 1.243 1.248 36,549,524 -0.01(-0.59%)
Feb 26, 2004 1.256 1.269 1.246 1.255 31,071,118 -0.00(-0.31%)
Feb 25, 2004 1.243 1.276 1.238 1.259 26,525,530 +0.01(+1.20%)
Feb 24, 2004 1.246 1.253 1.225 1.244 29,081,540 -0.00(-0.37%)
Feb 23, 2004 1.275 1.282 1.244 1.249 31,812,590 -0.03(-2.43%)
Feb 20, 2004 1.289 1.299 1.260 1.280 30,995,014 -0.00(-0.14%)
Feb 19, 2004 1.328 1.336 1.276 1.282 28,929,332 -0.04(-3.20%)
Feb 18, 2004 1.340 1.357 1.317 1.324 26,225,464 -0.01(-1.08%)
Feb 17, 2004 1.350 1.352 1.319 1.339 21,978,856 -0.00(-0.15%)
Feb 13, 2004 1.372 1.373 1.334 1.341 26,802,766 -0.02(-1.45%)
Feb 12, 2004 1.343 1.372 1.338 1.360 36,059,196 +0.01(+0.96%)
Feb 11, 2004 1.325 1.350 1.300 1.347 29,281,586 +0.03(+2.14%)
Feb 10, 2004 1.327 1.333 1.313 1.319 29,574,042 -0.01(-0.61%)
Feb 09, 2004 1.300 1.357 1.295 1.327 36,023,320 +0.03(+2.05%)
Feb 06, 2004 1.288 1.304 1.286 1.301 21,459,174 +0.01(+1.00%)
Feb 05, 2004 1.304 1.304 1.273 1.288 38,871,784 -0.00(-0.36%)
Feb 04, 2004 1.292 1.304 1.279 1.292 42,332,348 -0.00(-0.02%)
Feb 03, 2004 1.304 1.311 1.289 1.293 38,382,544 -0.00(-0.11%)
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.