Skip to main content

Gilead Sciences (NQ: GILD )

87.79 -0.17 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.808 6.932 6.650 6.740 8,592,941 -0.08(-1.14%)
Oct 28, 2004 6.808 6.907 6.701 6.817 9,554,050 +0.02(+0.26%)
Oct 27, 2004 6.615 6.874 6.588 6.800 12,794,740 +0.18(+2.70%)
Oct 26, 2004 6.463 6.681 6.413 6.621 14,888,831 +0.21(+3.28%)
Oct 25, 2004 6.452 6.485 6.241 6.411 16,464,216 -0.06(-0.93%)
Oct 22, 2004 6.753 6.761 6.347 6.471 45,132,788 -0.67(-9.35%)
Oct 21, 2004 7.306 7.396 7.028 7.139 17,385,504 -0.22(-2.99%)
Oct 20, 2004 7.265 7.407 7.154 7.359 8,909,714 +0.11(+1.48%)
Oct 19, 2004 7.489 7.530 7.199 7.252 11,818,730 -0.21(-2.77%)
Oct 18, 2004 7.230 7.483 7.230 7.458 9,068,742 +0.16(+2.21%)
Oct 15, 2004 7.374 7.378 7.104 7.296 11,102,716 +0.02(+0.21%)
Oct 14, 2004 7.300 7.405 7.181 7.281 8,523,575 -0.03(-0.37%)
Oct 13, 2004 7.380 7.477 7.179 7.308 8,596,538 -0.13(-1.75%)
Oct 12, 2004 7.318 7.485 7.181 7.438 9,075,936 +0.07(+0.90%)
Oct 11, 2004 7.333 7.483 7.314 7.372 5,155,199 +0.02(+0.21%)
Oct 08, 2004 7.376 7.448 7.316 7.357 10,671,874 -0.04(-0.58%)
Oct 07, 2004 7.522 7.571 7.355 7.399 11,615,256 -0.20(-2.61%)
Oct 06, 2004 7.440 7.598 7.427 7.598 11,152,043 +0.12(+1.67%)
Oct 05, 2004 7.341 7.610 7.281 7.473 15,060,705 -0.01(-0.10%)
Oct 04, 2004 7.366 7.547 7.357 7.481 13,807,744 +0.15(+1.99%)
Oct 01, 2004 7.300 7.405 7.240 7.335 11,575,948 +0.06(+0.83%)
Sep 30, 2004 7.078 7.283 7.026 7.275 15,425,777 +0.24(+3.37%)
Sep 29, 2004 6.909 7.187 6.909 7.037 8,398,972 +0.08(+1.12%)
Sep 28, 2004 6.989 7.016 6.862 6.960 6,875,483 +0.05(+0.73%)
Sep 27, 2004 7.012 7.045 6.851 6.909 8,058,821 -0.19(-2.74%)
Sep 24, 2004 7.069 7.201 7.061 7.104 8,394,091 +0.03(+0.41%)
Sep 23, 2004 7.047 7.172 7.032 7.074 7,439,148 +0.01(+0.17%)
Sep 22, 2004 7.152 7.209 7.063 7.063 10,406,484 -0.21(-2.86%)
Sep 21, 2004 7.252 7.294 7.069 7.271 9,572,547 +0.13(+1.85%)
Sep 20, 2004 7.152 7.259 7.045 7.139 7,821,434 -0.04(-0.57%)
Sep 17, 2004 7.016 7.201 6.995 7.179 15,481,784 +0.20(+2.93%)
Sep 16, 2004 6.926 7.049 6.897 6.975 6,532,762 +0.07(+1.07%)
Sep 15, 2004 6.946 6.998 6.781 6.901 8,086,824 -0.04(-0.64%)
Sep 14, 2004 6.946 7.026 6.932 6.946 6,164,864 -0.01(-0.11%)
Sep 13, 2004 6.911 7.014 6.851 6.954 9,771,654 +0.05(+0.68%)
Sep 10, 2004 6.802 6.915 6.726 6.907 7,994,079 +0.12(+1.84%)
Sep 09, 2004 6.712 6.806 6.605 6.782 9,293,027 +0.15(+2.29%)
Sep 08, 2004 6.724 6.845 6.594 6.631 7,844,556 -0.10(-1.47%)
Sep 07, 2004 6.967 7.030 6.611 6.730 11,500,930 -0.11(-1.65%)
Sep 03, 2004 6.904 6.992 6.831 6.843 4,312,527 -0.10(-1.37%)
Sep 02, 2004 6.900 6.985 6.868 6.938 7,954,257 +0.03(+0.42%)
Sep 01, 2004 6.745 6.911 6.738 6.909 10,607,903 +0.18(+2.71%)
Aug 31, 2004 6.666 6.727 6.556 6.727 5,386,420 +0.09(+1.39%)
Aug 30, 2004 6.779 6.792 6.633 6.635 5,046,268 -0.12(-1.74%)
Aug 27, 2004 6.709 6.886 6.704 6.752 6,703,609 +0.01(+0.22%)
Aug 26, 2004 6.791 6.870 6.666 6.738 23,922,890 +0.24(+3.62%)
Aug 25, 2004 6.313 6.529 6.295 6.502 7,794,201 +0.20(+3.13%)
Aug 24, 2004 6.345 6.398 6.265 6.305 6,494,482 -0.02(-0.25%)
Aug 23, 2004 6.461 6.475 6.290 6.320 7,147,810 -0.12(-1.90%)
Aug 20, 2004 6.332 6.457 6.306 6.443 11,338,048 +0.14(+2.18%)
Aug 19, 2004 6.393 6.464 6.294 6.306 9,568,437 -0.13(-2.04%)
Aug 18, 2004 6.235 6.437 6.203 6.437 8,574,700 +0.20(+3.25%)
Aug 17, 2004 6.305 6.353 6.235 6.235 6,707,976 -0.06(-1.02%)
Aug 16, 2004 6.150 6.359 6.146 6.299 7,062,772 +0.17(+2.76%)
Aug 13, 2004 6.208 6.291 6.078 6.130 6,732,897 -0.07(-1.08%)
Aug 12, 2004 6.348 6.414 6.194 6.197 7,806,019 -0.20(-3.19%)
Aug 11, 2004 6.172 6.501 6.169 6.401 13,720,137 +0.17(+2.67%)
Aug 10, 2004 6.042 6.243 6.032 6.235 6,679,973 +0.23(+3.89%)
Aug 09, 2004 6.026 6.122 5.985 6.001 3,975,715 +0.00(+0.06%)
Aug 06, 2004 6.125 6.189 5.985 5.997 8,576,499 -0.20(-3.19%)
Aug 05, 2004 6.198 6.347 6.155 6.195 8,798,214 +0.08(+1.24%)
Aug 04, 2004 6.161 6.227 6.049 6.119 7,189,173 -0.05(-0.77%)
Aug 03, 2004 6.165 6.323 6.159 6.167 9,735,173 -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.