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 (%)
Sep 30, 2004 3.345 3.442 3.320 3.438 32,639,406 +0.11(+3.37%)
Sep 29, 2004 3.265 3.397 3.265 3.326 17,771,388 +0.04(+1.12%)
Sep 28, 2004 3.303 3.316 3.243 3.289 14,547,837 +0.02(+0.73%)
Sep 27, 2004 3.314 3.330 3.238 3.265 17,051,660 -0.09(-2.74%)
Sep 24, 2004 3.341 3.403 3.337 3.357 17,761,060 +0.01(+0.41%)
Sep 23, 2004 3.331 3.389 3.323 3.343 15,740,496 +0.01(+0.17%)
Sep 22, 2004 3.380 3.407 3.338 3.338 22,019,082 -0.10(-2.86%)
Sep 21, 2004 3.427 3.447 3.341 3.436 20,254,556 +0.06(+1.85%)
Sep 20, 2004 3.380 3.431 3.330 3.374 16,549,374 -0.02(-0.57%)
Sep 17, 2004 3.316 3.403 3.306 3.393 32,757,910 +0.10(+2.93%)
Sep 16, 2004 3.274 3.331 3.260 3.297 13,822,674 +0.03(+1.07%)
Sep 15, 2004 3.283 3.308 3.205 3.262 17,110,914 -0.02(-0.64%)
Sep 14, 2004 3.283 3.320 3.276 3.283 13,044,238 -0.00(-0.11%)
Sep 13, 2004 3.266 3.315 3.238 3.286 20,675,846 +0.02(+0.68%)
Sep 10, 2004 3.215 3.268 3.179 3.264 16,914,674 +0.06(+1.84%)
Sep 09, 2004 3.172 3.217 3.122 3.205 19,663,118 +0.07(+2.29%)
Sep 08, 2004 3.178 3.235 3.116 3.134 16,598,298 -0.05(-1.47%)
Sep 07, 2004 3.293 3.322 3.125 3.181 24,334,820 +1.56(+96.70%)
Sep 03, 2004 1.631 1.652 1.614 1.617 18,249,756 -0.02(-1.37%)
Sep 02, 2004 1.631 1.651 1.623 1.640 33,660,832 +0.01(+0.42%)
Sep 01, 2004 1.594 1.633 1.592 1.633 44,890,532 +0.04(+2.71%)
Aug 31, 2004 1.575 1.590 1.549 1.590 22,794,256 +0.02(+1.39%)
Aug 30, 2004 1.602 1.605 1.567 1.568 21,354,802 -0.03(-1.74%)
Aug 27, 2004 1.585 1.627 1.584 1.596 28,368,336 +0.00(+0.22%)
Aug 26, 2004 1.605 1.623 1.575 1.592 101,236,896 +0.06(+3.62%)
Aug 25, 2004 1.492 1.543 1.488 1.537 32,983,504 +0.05(+3.13%)
Aug 24, 2004 1.499 1.512 1.480 1.490 27,483,354 -0.00(-0.25%)
Aug 23, 2004 1.527 1.530 1.486 1.494 30,248,106 -0.03(-1.90%)
Aug 20, 2004 1.496 1.526 1.490 1.522 47,980,356 +0.03(+2.18%)
Aug 19, 2004 1.511 1.528 1.487 1.490 40,491,716 -0.03(-2.04%)
Aug 18, 2004 1.473 1.521 1.466 1.521 36,286,420 +0.05(+3.25%)
Aug 17, 2004 1.490 1.501 1.473 1.473 28,386,818 -0.02(-1.02%)
Aug 16, 2004 1.453 1.503 1.452 1.488 29,888,244 +0.04(+2.76%)
Aug 13, 2004 1.467 1.487 1.436 1.448 28,492,278 -0.02(-1.08%)
Aug 12, 2004 1.500 1.516 1.464 1.464 33,033,516 -0.05(-3.19%)
Aug 11, 2004 1.459 1.536 1.458 1.513 58,060,884 +0.04(+2.67%)
Aug 10, 2004 1.428 1.475 1.425 1.473 28,268,314 +0.06(+3.89%)
Aug 09, 2004 1.424 1.447 1.414 1.418 16,824,436 +0.00(+0.06%)
Aug 06, 2004 1.447 1.462 1.414 1.417 36,294,032 -0.05(-3.19%)
Aug 05, 2004 1.465 1.500 1.454 1.464 37,232,288 +0.02(+1.24%)
Aug 04, 2004 1.456 1.471 1.429 1.446 30,423,146 -0.01(-0.77%)
Aug 03, 2004 1.457 1.494 1.455 1.457 41,197,308 -0.00(-0.20%)
Aug 02, 2004 1.476 1.518 1.445 1.460 79,870,136 -0.03(-1.76%)
Jul 30, 2004 1.477 1.536 1.466 1.486 156,933,120 +0.12(+8.64%)
Jul 29, 2004 1.355 1.392 1.353 1.368 49,230,636 +0.03(+2.15%)
Jul 28, 2004 1.335 1.360 1.292 1.339 32,313,788 +0.00(+0.03%)
Jul 27, 2004 1.301 1.348 1.297 1.339 31,969,146 +0.04(+3.41%)
Jul 26, 2004 1.343 1.350 1.278 1.295 48,481,556 -0.04(-3.23%)
Jul 23, 2004 1.370 1.386 1.314 1.338 36,670,204 -0.04(-2.79%)
Jul 22, 2004 1.368 1.397 1.344 1.376 39,922,020 +0.01(+0.77%)
Jul 21, 2004 1.429 1.431 1.350 1.366 50,224,340 -0.07(-4.79%)
Jul 20, 2004 1.460 1.460 1.428 1.435 30,018,708 -0.02(-1.14%)
Jul 19, 2004 1.448 1.470 1.414 1.451 30,502,512 +0.02(+1.07%)
Jul 16, 2004 1.478 1.479 1.428 1.436 28,505,324 -0.03(-2.22%)
Jul 15, 2004 1.478 1.479 1.452 1.468 25,909,088 -0.01(-0.70%)
Jul 14, 2004 1.499 1.521 1.475 1.479 31,621,242 -0.03(-2.12%)
Jul 13, 2004 1.508 1.529 1.504 1.511 12,900,727 +0.00(+0.11%)
Jul 12, 2004 1.514 1.520 1.490 1.509 25,491,602 +0.01(+0.46%)
Jul 09, 2004 1.519 1.529 1.492 1.502 32,085,476 -0.01(-0.67%)
Jul 08, 2004 1.534 1.548 1.506 1.512 30,938,480 -0.03(-2.00%)
Jul 07, 2004 1.545 1.550 1.527 1.543 22,019,082 +0.00(+0.25%)
Jul 06, 2004 1.549 1.571 1.536 1.539 31,038,502 -0.01(-0.71%)
Jul 02, 2004 1.536 1.565 1.534 1.550 25,693,822 +0.01(+0.70%)
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.