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

Gilead Sciences (NQ: GILD )

70.93 +2.44 (+3.56%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 21, 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 (%)
Jun 30, 2004 1.490 1.539 1.488 1.522 354,691,552 +0.03(+2.26%)
Jun 29, 2004 1.455 1.504 1.452 1.488 35,258,400 +0.04(+2.47%)
Jun 28, 2004 1.483 1.483 1.445 1.452 25,453,576 -0.02(-1.56%)
Jun 25, 2004 1.469 1.508 1.456 1.475 27,949,630 +0.01(+0.45%)
Jun 24, 2004 1.511 1.513 1.461 1.469 42,130,248 -0.01(-0.75%)
Jun 23, 2004 1.423 1.484 1.422 1.480 20,993,038 +0.05(+3.74%)
Jun 22, 2004 1.429 1.439 1.406 1.427 22,217,952 -0.00(-0.27%)
Jun 21, 2004 1.463 1.463 1.430 1.430 15,896,379 -0.03(-2.22%)
Jun 18, 2004 1.442 1.468 1.437 1.463 21,186,734 +0.02(+1.53%)
Jun 17, 2004 1.456 1.461 1.429 1.441 18,235,054 -0.02(-1.51%)
Jun 16, 2004 1.450 1.471 1.448 1.463 16,983,726 +0.01(+0.83%)
Jun 15, 2004 1.414 1.454 1.411 1.451 23,392,242 +0.05(+3.35%)
Jun 14, 2004 1.398 1.430 1.387 1.404 21,740,312 +0.00(+0.11%)
Jun 10, 2004 1.436 1.457 1.390 1.402 36,583,464 -0.03(-1.97%)
Jun 09, 2004 1.473 1.479 1.427 1.430 29,615,866 -0.03(-2.33%)
Jun 08, 2004 1.471 1.480 1.456 1.464 18,188,830 -0.01(-0.71%)
Jun 07, 2004 1.465 1.475 1.455 1.475 17,122,394 +0.01(+0.60%)
Jun 04, 2004 1.475 1.478 1.456 1.466 29,064,490 +0.01(+0.36%)
Jun 03, 2004 1.515 1.529 1.461 1.461 23,025,758 -0.05(-3.42%)
Jun 02, 2004 1.526 1.540 1.513 1.513 26,874,390 -0.01(-0.52%)
Jun 01, 2004 1.478 1.522 1.478 1.521 22,961,926 +0.04(+2.46%)
May 28, 2004 1.494 1.503 1.475 1.484 19,531,504 -0.01(-0.58%)
May 27, 2004 1.494 1.520 1.474 1.493 28,945,630 -0.00(-0.32%)
May 26, 2004 1.445 1.501 1.443 1.497 37,463,904 +0.05(+3.36%)
May 25, 2004 1.425 1.450 1.416 1.449 25,796,948 +0.02(+1.56%)
May 24, 2004 1.433 1.450 1.420 1.427 22,469,978 -0.01(-0.84%)
May 21, 2004 1.454 1.458 1.422 1.439 23,857,776 +0.00(+0.29%)
May 20, 2004 1.431 1.458 1.426 1.435 25,796,948 +0.01(+0.43%)
May 19, 2004 1.428 1.451 1.414 1.428 48,255,924 +0.01(+0.54%)
May 18, 2004 1.369 1.428 1.363 1.421 114,068,960 +0.11(+8.58%)
May 17, 2004 1.273 1.311 1.270 1.308 44,814,496 +0.04(+3.35%)
May 14, 2004 1.289 1.293 1.252 1.266 25,216,958 -0.02(-1.64%)
May 13, 2004 1.278 1.298 1.271 1.287 23,347,120 +0.01(+0.57%)
May 12, 2004 1.251 1.292 1.234 1.280 32,234,080 +0.02(+1.70%)
May 11, 2004 1.251 1.281 1.249 1.258 21,166,924 +0.02(+1.22%)
May 10, 2004 1.256 1.261 1.230 1.243 31,566,044 -0.02(-1.48%)
May 07, 2004 1.288 1.310 1.262 1.262 31,476,900 -0.03(-2.08%)
May 06, 2004 1.323 1.323 1.283 1.289 32,152,640 -0.04(-2.76%)
May 05, 2004 1.333 1.344 1.318 1.325 28,980,848 -0.00(-0.02%)
May 04, 2004 1.350 1.358 1.311 1.325 48,894,244 -0.05(-3.44%)
May 03, 2004 1.386 1.397 1.352 1.373 26,911,808 -0.01(-0.84%)
Apr 30, 2004 1.396 1.407 1.377 1.384 26,888,696 -0.01(-0.83%)
Apr 29, 2004 1.379 1.406 1.371 1.396 28,835,574 +0.00(+0.23%)
Apr 28, 2004 1.402 1.431 1.379 1.393 30,599,760 -0.02(-1.72%)
Apr 27, 2004 1.405 1.431 1.384 1.417 29,842,580 +0.02(+1.35%)
Apr 26, 2004 1.367 1.413 1.366 1.398 42,295,332 +0.03(+2.38%)
Apr 23, 2004 1.442 1.450 1.343 1.366 119,582,728 +0.02(+1.52%)
Apr 22, 2004 1.313 1.346 1.308 1.345 31,819,172 +0.03(+2.39%)
Apr 21, 2004 1.291 1.324 1.290 1.314 27,644,776 +0.02(+1.47%)
Apr 20, 2004 1.330 1.343 1.291 1.295 19,487,482 -0.03(-2.55%)
Apr 19, 2004 1.303 1.329 1.299 1.329 20,220,450 +0.03(+2.04%)
Apr 16, 2004 1.286 1.306 1.283 1.302 19,024,150 +0.01(+0.77%)
Apr 15, 2004 1.289 1.296 1.276 1.292 21,980,234 +0.01(+0.51%)
Apr 14, 2004 1.259 1.289 1.256 1.285 35,511,524 +0.02(+1.85%)
Apr 13, 2004 1.304 1.309 1.258 1.262 23,705,900 -0.03(-2.61%)
Apr 12, 2004 1.302 1.324 1.286 1.296 16,328,896 -0.01(-0.73%)
Apr 08, 2004 1.309 1.314 1.282 1.305 23,030,160 +0.01(+0.86%)
Apr 07, 2004 1.279 1.301 1.278 1.294 22,192,640 +0.01(+1.17%)
Apr 06, 2004 1.299 1.307 1.268 1.279 26,511,208 -0.04(-2.76%)
Apr 05, 2004 1.302 1.323 1.293 1.316 17,830,050 +0.01(+0.96%)
Apr 02, 2004 1.292 1.311 1.281 1.303 24,864,780 +0.04(+2.80%)
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.