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

Gilead Sciences (NQ: GILD )

66.16 -0.77 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2004 3.233 3.257 3.192 3.218 11,065,723 -0.02(-0.51%)
Dec 30, 2004 3.279 3.279 3.222 3.235 7,463,220 -0.03(-0.82%)
Dec 29, 2004 3.241 3.285 3.216 3.262 15,560,290 +0.02(+0.65%)
Dec 28, 2004 3.165 3.267 3.153 3.240 18,508,830 +0.09(+2.83%)
Dec 27, 2004 3.178 3.190 3.082 3.151 14,103,959 -0.00(-0.15%)
Dec 23, 2004 3.170 3.195 3.131 3.156 14,472,526 -0.02(-0.78%)
Dec 22, 2004 3.157 3.231 3.113 3.181 20,640,868 -0.04(-1.28%)
Dec 21, 2004 3.222 3.265 3.139 3.222 28,914,610 +0.00(+0.06%)
Dec 20, 2004 3.251 3.343 3.215 3.220 22,087,414 +0.01(+0.46%)
Dec 17, 2004 3.307 3.330 3.203 3.205 23,498,624 -0.07(-2.13%)
Dec 16, 2004 3.348 3.348 3.251 3.275 15,672,817 -0.05(-1.55%)
Dec 15, 2004 3.408 3.428 3.308 3.327 15,435,803 -0.09(-2.61%)
Dec 14, 2004 3.397 3.430 3.382 3.416 21,818,870 +0.00(+0.05%)
Dec 13, 2004 3.402 3.420 3.285 3.414 17,926,080 +0.07(+2.03%)
Dec 10, 2004 3.359 3.400 3.336 3.346 9,739,315 -0.04(-1.25%)
Dec 09, 2004 3.329 3.412 3.293 3.388 17,590,672 +0.05(+1.40%)
Dec 08, 2004 3.259 3.353 3.247 3.342 18,228,870 +0.06(+1.91%)
Dec 07, 2004 3.316 3.392 3.263 3.279 24,266,746 -0.02(-0.56%)
Dec 06, 2004 3.284 3.319 3.208 3.297 13,609,817 +0.03(+1.04%)
Dec 03, 2004 3.201 3.301 3.185 3.263 28,957,556 +0.05(+1.69%)
Dec 02, 2004 3.178 3.232 3.159 3.209 32,389,364 +0.02(+0.72%)
Dec 01, 2004 3.167 3.234 3.159 3.186 20,724,040 +0.02(+0.52%)
Nov 30, 2004 3.142 3.174 3.106 3.170 19,237,810 +0.03(+0.88%)
Nov 29, 2004 3.175 3.215 3.118 3.142 19,450,906 -0.03(-1.01%)
Nov 26, 2004 3.224 3.232 3.173 3.174 4,080,335 -0.01(-0.26%)
Nov 24, 2004 3.185 3.261 3.158 3.182 14,538,303 +0.01(+0.35%)
Nov 23, 2004 3.187 3.198 3.141 3.171 11,956,700 -0.01(-0.35%)
Nov 22, 2004 3.180 3.212 3.081 3.182 16,967,696 +0.02(+0.73%)
Nov 19, 2004 3.256 3.274 3.132 3.159 23,002,308 -0.10(-3.16%)
Nov 18, 2004 3.192 3.297 3.159 3.262 19,378,062 +0.09(+2.90%)
Nov 17, 2004 3.250 3.257 3.152 3.170 24,250,438 -0.06(-1.96%)
Nov 16, 2004 3.300 3.320 3.225 3.234 18,603,418 -0.07(-2.12%)
Nov 15, 2004 3.390 3.403 3.283 3.304 17,859,760 -0.09(-2.76%)
Nov 12, 2004 3.438 3.483 3.364 3.398 14,076,235 -0.02(-0.67%)
Nov 11, 2004 3.403 3.443 3.361 3.421 12,354,078 +0.06(+1.89%)
Nov 10, 2004 3.312 3.414 3.310 3.357 18,943,718 -0.02(-0.73%)
Nov 09, 2004 3.394 3.439 3.371 3.382 11,796,335 -0.00(-0.14%)
Nov 08, 2004 3.417 3.467 3.354 3.387 15,731,527 -0.06(-1.60%)
Nov 05, 2004 3.449 3.497 3.392 3.442 20,515,838 +0.02(+0.59%)
Nov 04, 2004 3.325 3.437 3.320 3.422 17,136,758 +0.06(+1.89%)
Nov 03, 2004 3.331 3.421 3.320 3.358 35,090,020 +0.11(+3.49%)
Nov 02, 2004 3.247 3.340 3.216 3.245 23,865,018 -0.01(-0.20%)
Nov 01, 2004 3.211 3.256 3.175 3.251 22,638,090 +0.07(+2.08%)
Oct 29, 2004 3.217 3.276 3.143 3.185 18,182,120 -0.04(-1.14%)
Oct 28, 2004 3.217 3.264 3.167 3.222 20,215,764 +0.01(+0.26%)
Oct 27, 2004 3.126 3.249 3.113 3.214 27,072,860 +0.08(+2.70%)
Oct 26, 2004 3.055 3.158 3.031 3.129 31,503,824 +0.10(+3.28%)
Oct 25, 2004 3.049 3.065 2.950 3.030 34,837,240 -0.03(-0.93%)
Oct 22, 2004 3.192 3.195 2.999 3.058 95,498,128 -0.32(-9.35%)
Oct 21, 2004 3.453 3.495 3.321 3.374 36,786,624 -0.10(-2.99%)
Oct 20, 2004 3.434 3.501 3.381 3.478 18,852,392 +0.05(+1.48%)
Oct 19, 2004 3.539 3.559 3.402 3.427 25,007,686 -0.10(-2.77%)
Oct 18, 2004 3.417 3.537 3.417 3.525 19,188,886 +0.08(+2.21%)
Oct 15, 2004 3.485 3.487 3.357 3.448 23,492,646 +0.01(+0.21%)
Oct 14, 2004 3.450 3.500 3.394 3.441 18,035,346 -0.01(-0.37%)
Oct 13, 2004 3.488 3.534 3.393 3.454 18,189,730 -0.06(-1.75%)
Oct 12, 2004 3.458 3.537 3.394 3.515 19,204,106 +0.03(+0.90%)
Oct 11, 2004 3.466 3.537 3.457 3.484 10,908,076 +0.01(+0.21%)
Oct 08, 2004 3.486 3.520 3.457 3.477 22,581,012 -0.02(-0.58%)
Oct 07, 2004 3.555 3.578 3.476 3.497 24,577,146 -0.09(-2.61%)
Oct 06, 2004 3.516 3.591 3.510 3.591 23,597,018 +0.06(+1.67%)
Oct 05, 2004 3.469 3.596 3.441 3.532 31,867,500 -0.00(-0.10%)
Oct 04, 2004 3.481 3.567 3.477 3.536 29,216,314 +0.07(+1.99%)
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.