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 (%)
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%)
Oct 01, 2004 3.450 3.500 3.422 3.467 24,493,974 +0.03(+0.83%)
Sep 30, 2004 3.345 3.442 3.320 3.438 32,639,968 +0.11(+3.37%)
Sep 29, 2004 3.265 3.397 3.265 3.326 17,771,694 +0.04(+1.12%)
Sep 28, 2004 3.303 3.316 3.243 3.289 14,548,088 +0.02(+0.73%)
Sep 27, 2004 3.314 3.330 3.238 3.265 17,051,956 -0.09(-2.74%)
Sep 24, 2004 3.341 3.403 3.337 3.357 17,761,366 +0.01(+0.41%)
Sep 23, 2004 3.331 3.389 3.323 3.343 15,740,768 +0.01(+0.17%)
Sep 22, 2004 3.380 3.407 3.338 3.338 22,019,462 -0.10(-2.86%)
Sep 21, 2004 3.427 3.447 3.341 3.436 20,254,904 +0.06(+1.85%)
Sep 20, 2004 3.380 3.431 3.330 3.374 16,549,660 -0.02(-0.57%)
Sep 17, 2004 3.316 3.403 3.306 3.393 32,758,476 +0.10(+2.93%)
Sep 16, 2004 3.273 3.331 3.260 3.296 13,822,912 +0.03(+1.07%)
Sep 15, 2004 3.283 3.308 3.204 3.262 17,111,208 -0.02(-0.64%)
Sep 14, 2004 3.283 3.320 3.276 3.283 13,044,463 -0.00(-0.11%)
Sep 13, 2004 3.266 3.315 3.238 3.286 20,676,202 +0.02(+0.68%)
Sep 10, 2004 3.215 3.268 3.179 3.264 16,914,966 +0.06(+1.84%)
Sep 09, 2004 3.172 3.216 3.122 3.205 19,663,456 +0.07(+2.29%)
Sep 08, 2004 3.178 3.235 3.116 3.134 16,598,584 -0.05(-1.47%)
Sep 07, 2004 3.293 3.322 3.124 3.181 24,335,240 +1.56(+96.70%)
Sep 03, 2004 1.631 1.652 1.614 1.617 18,250,072 -0.02(-1.37%)
Sep 02, 2004 1.631 1.651 1.623 1.639 33,661,412 +0.01(+0.42%)
Sep 01, 2004 1.594 1.633 1.592 1.633 44,891,304 +0.04(+2.71%)
Aug 31, 2004 1.575 1.590 1.549 1.590 22,794,650 +0.02(+1.39%)
Aug 30, 2004 1.602 1.605 1.567 1.568 21,355,170 -0.03(-1.74%)
Aug 27, 2004 1.585 1.627 1.584 1.596 28,368,826 +0.00(+0.22%)
Aug 26, 2004 1.605 1.623 1.575 1.592 101,238,648 +0.06(+3.62%)
Aug 25, 2004 1.492 1.543 1.488 1.536 32,984,074 +0.05(+3.13%)
Aug 24, 2004 1.499 1.512 1.480 1.490 27,483,828 -0.00(-0.25%)
Aug 23, 2004 1.527 1.530 1.486 1.493 30,248,628 -0.03(-1.90%)
Aug 20, 2004 1.496 1.526 1.490 1.522 47,981,184 +0.03(+2.18%)
Aug 19, 2004 1.511 1.528 1.487 1.490 40,492,412 -0.03(-2.04%)
Aug 18, 2004 1.473 1.521 1.466 1.521 36,287,048 +0.05(+3.25%)
Aug 17, 2004 1.490 1.501 1.473 1.473 28,387,308 -0.02(-1.02%)
Aug 16, 2004 1.453 1.503 1.452 1.488 29,888,760 +0.04(+2.76%)
Aug 13, 2004 1.467 1.487 1.436 1.448 28,492,768 -0.02(-1.08%)
Aug 12, 2004 1.500 1.516 1.464 1.464 33,034,086 -0.05(-3.19%)
Aug 11, 2004 1.459 1.536 1.458 1.513 58,061,884 +0.04(+2.67%)
Aug 10, 2004 1.428 1.475 1.425 1.473 28,268,802 +0.06(+3.89%)
Aug 09, 2004 1.424 1.447 1.414 1.418 16,824,726 +0.00(+0.06%)
Aug 06, 2004 1.447 1.462 1.414 1.417 36,294,660 -0.05(-3.19%)
Aug 05, 2004 1.465 1.500 1.454 1.464 37,232,928 +0.02(+1.24%)
Aug 04, 2004 1.456 1.471 1.429 1.446 30,423,672 -0.01(-0.77%)
Aug 03, 2004 1.457 1.494 1.455 1.457 41,198,020 -0.00(-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.