Skip to main content

Gilead Sciences (NQ: GILD )

65.06 +1.50 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 1.490 1.539 1.488 1.522 354,685,440 +0.03(+2.26%)
Jun 29, 2004 1.455 1.504 1.452 1.488 35,257,792 +0.04(+2.47%)
Jun 28, 2004 1.483 1.483 1.445 1.452 25,453,138 -0.02(-1.55%)
Jun 25, 2004 1.469 1.508 1.456 1.475 27,949,148 +0.01(+0.45%)
Jun 24, 2004 1.511 1.513 1.461 1.469 42,129,520 -0.01(-0.75%)
Jun 23, 2004 1.423 1.484 1.422 1.480 20,992,676 +0.05(+3.74%)
Jun 22, 2004 1.429 1.439 1.406 1.427 22,217,570 -0.00(-0.27%)
Jun 21, 2004 1.463 1.463 1.430 1.430 15,896,106 -0.03(-2.22%)
Jun 18, 2004 1.442 1.468 1.437 1.463 21,186,370 +0.02(+1.53%)
Jun 17, 2004 1.456 1.461 1.429 1.441 18,234,740 -0.02(-1.51%)
Jun 16, 2004 1.450 1.471 1.448 1.463 16,983,432 +0.01(+0.83%)
Jun 15, 2004 1.414 1.454 1.411 1.451 23,391,840 +0.05(+3.35%)
Jun 14, 2004 1.398 1.430 1.388 1.404 21,739,938 +0.00(+0.11%)
Jun 10, 2004 1.436 1.457 1.390 1.402 36,582,832 -0.03(-1.97%)
Jun 09, 2004 1.473 1.479 1.427 1.430 29,615,356 -0.03(-2.33%)
Jun 08, 2004 1.471 1.480 1.456 1.465 18,188,516 -0.01(-0.71%)
Jun 07, 2004 1.465 1.475 1.455 1.475 17,122,100 +0.01(+0.60%)
Jun 04, 2004 1.475 1.478 1.456 1.466 29,063,988 +0.01(+0.36%)
Jun 03, 2004 1.515 1.529 1.461 1.461 23,025,362 -0.05(-3.42%)
Jun 02, 2004 1.526 1.540 1.513 1.513 26,873,926 -0.01(-0.52%)
Jun 01, 2004 1.478 1.522 1.478 1.521 22,961,530 +0.04(+2.46%)
May 28, 2004 1.494 1.503 1.475 1.484 19,531,168 -0.01(-0.58%)
May 27, 2004 1.494 1.520 1.475 1.493 28,945,130 -0.00(-0.32%)
May 26, 2004 1.445 1.501 1.443 1.497 37,463,260 +0.05(+3.36%)
May 25, 2004 1.425 1.450 1.416 1.449 25,796,504 +0.02(+1.56%)
May 24, 2004 1.433 1.450 1.420 1.427 22,469,592 -0.01(-0.84%)
May 21, 2004 1.454 1.458 1.422 1.439 23,857,364 +0.00(+0.29%)
May 20, 2004 1.431 1.458 1.426 1.435 25,796,504 +0.01(+0.43%)
May 19, 2004 1.428 1.451 1.414 1.428 48,255,092 +0.01(+0.54%)
May 18, 2004 1.369 1.428 1.363 1.421 114,066,992 +0.11(+8.58%)
May 17, 2004 1.273 1.311 1.270 1.308 44,813,724 +0.04(+3.36%)
May 14, 2004 1.289 1.293 1.252 1.266 25,216,524 -0.02(-1.64%)
May 13, 2004 1.278 1.298 1.271 1.287 23,346,718 +0.01(+0.57%)
May 12, 2004 1.251 1.292 1.234 1.280 32,233,524 +0.02(+1.70%)
May 11, 2004 1.251 1.281 1.249 1.258 21,166,560 +0.02(+1.22%)
May 10, 2004 1.256 1.261 1.230 1.243 31,565,502 -0.02(-1.48%)
May 07, 2004 1.288 1.310 1.262 1.262 31,476,358 -0.03(-2.08%)
May 06, 2004 1.323 1.323 1.283 1.289 32,152,086 -0.04(-2.76%)
May 05, 2004 1.333 1.344 1.318 1.325 28,980,348 -0.00(-0.02%)
May 04, 2004 1.350 1.358 1.311 1.325 48,893,400 -0.05(-3.44%)
May 03, 2004 1.386 1.397 1.352 1.373 26,911,346 -0.01(-0.84%)
Apr 30, 2004 1.396 1.407 1.378 1.384 26,888,234 -0.01(-0.83%)
Apr 29, 2004 1.379 1.406 1.371 1.396 28,835,078 +0.00(+0.23%)
Apr 28, 2004 1.402 1.431 1.379 1.393 30,599,232 -0.02(-1.72%)
Apr 27, 2004 1.405 1.431 1.384 1.417 29,842,066 +0.02(+1.35%)
Apr 26, 2004 1.367 1.413 1.366 1.398 42,294,600 +0.03(+2.38%)
Apr 23, 2004 1.442 1.450 1.343 1.366 119,580,664 +0.02(+1.52%)
Apr 22, 2004 1.313 1.346 1.308 1.345 31,818,624 +0.03(+2.39%)
Apr 21, 2004 1.291 1.324 1.290 1.314 27,644,300 +0.02(+1.47%)
Apr 20, 2004 1.330 1.343 1.291 1.295 19,487,146 -0.03(-2.55%)
Apr 19, 2004 1.303 1.329 1.299 1.329 20,220,102 +0.03(+2.04%)
Apr 16, 2004 1.286 1.306 1.283 1.302 19,023,822 +0.01(+0.77%)
Apr 15, 2004 1.289 1.296 1.276 1.292 21,979,854 +0.01(+0.51%)
Apr 14, 2004 1.259 1.289 1.256 1.286 35,510,912 +0.02(+1.85%)
Apr 13, 2004 1.304 1.309 1.258 1.262 23,705,492 -0.03(-2.61%)
Apr 12, 2004 1.302 1.324 1.286 1.296 16,328,615 -0.01(-0.73%)
Apr 08, 2004 1.309 1.314 1.282 1.306 23,029,764 +0.01(+0.86%)
Apr 07, 2004 1.279 1.301 1.278 1.294 22,192,258 +0.01(+1.17%)
Apr 06, 2004 1.299 1.307 1.268 1.279 26,510,750 -0.04(-2.76%)
Apr 05, 2004 1.302 1.323 1.293 1.316 17,829,742 +0.01(+0.96%)
Apr 02, 2004 1.292 1.311 1.281 1.303 24,864,352 +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.