Gilead Sciences (NQ: GILD )

67.06 USD -0.28 (-0.42%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 16.44 16.54 16.24 16.33 1,774,700 -0.09(-0.58%)
May 27, 2004 16.45 16.73 16.23 16.43 2,630,100 -0.05(-0.32%)
May 26, 2004 15.90 16.51 15.88 16.48 3,404,100 +0.54(+3.36%)
May 25, 2004 15.69 15.96 15.58 15.95 2,344,000 +0.25(+1.56%)
May 24, 2004 15.77 15.96 15.63 15.70 2,041,700 -0.13(-0.84%)
May 21, 2004 16.00 16.04 15.65 15.83 2,167,800 +0.04(+0.29%)
May 20, 2004 15.74 16.05 15.69 15.79 2,344,000 +0.07(+0.43%)
May 19, 2004 15.71 15.97 15.56 15.72 4,384,700 +0.09(+0.54%)
May 18, 2004 15.06 15.71 15.00 15.63 10,364,700 +1.23(+8.58%)
May 17, 2004 14.01 14.43 13.98 14.40 4,072,000 +0.47(+3.36%)
May 14, 2004 14.18 14.23 13.78 13.93 2,291,300 -0.23(-1.64%)
May 13, 2004 14.06 14.29 13.99 14.16 2,121,400 +0.08(+0.57%)
May 12, 2004 13.77 14.22 13.58 14.09 2,928,900 +0.24(+1.70%)
May 11, 2004 13.76 14.10 13.75 13.85 1,923,300 +0.17(+1.22%)
May 10, 2004 13.83 13.88 13.54 13.68 2,868,200 -0.21(-1.48%)
May 07, 2004 14.18 14.41 13.89 13.89 2,860,100 -0.29(-2.08%)
May 06, 2004 14.56 14.56 14.12 14.18 2,921,500 -0.40(-2.76%)
May 05, 2004 14.67 14.79 14.51 14.59 2,633,300 -0.00(-0.02%)
May 04, 2004 14.85 14.95 14.43 14.59 4,442,700 -0.52(-3.44%)
May 03, 2004 15.25 15.38 14.88 15.11 2,445,300 -0.13(-0.84%)
Apr 30, 2004 15.37 15.49 15.16 15.23 2,443,200 -0.13(-0.83%)
Apr 29, 2004 15.18 15.47 15.09 15.36 2,620,100 +0.04(+0.23%)
Apr 28, 2004 15.43 15.74 15.18 15.33 2,780,400 -0.27(-1.72%)
Apr 27, 2004 15.46 15.74 15.23 15.60 2,711,600 +0.21(+1.35%)
Apr 26, 2004 15.04 15.55 15.03 15.39 3,843,100 +0.36(+2.38%)
Apr 23, 2004 15.87 15.96 14.78 15.03 10,865,700 +0.22(+1.52%)
Apr 22, 2004 14.45 14.81 14.39 14.80 2,891,200 +0.34(+2.39%)
Apr 21, 2004 14.21 14.57 14.20 14.46 2,511,900 +0.21(+1.47%)
Apr 20, 2004 14.64 14.78 14.21 14.25 1,770,700 -0.37(-2.55%)
Apr 19, 2004 14.34 14.62 14.29 14.62 1,837,300 +0.29(+2.04%)
Apr 16, 2004 14.15 14.38 14.12 14.33 1,728,600 +0.11(+0.77%)
Apr 15, 2004 14.19 14.26 14.04 14.22 1,997,200 +0.07(+0.51%)
Apr 14, 2004 13.85 14.19 13.82 14.15 3,226,700 +0.26(+1.85%)
Apr 13, 2004 14.35 14.40 13.85 13.89 2,154,000 -0.37(-2.61%)
Apr 12, 2004 14.33 14.57 14.15 14.26 1,483,700 -0.11(-0.73%)
Apr 08, 2004 14.41 14.46 14.11 14.37 2,092,600 +0.12(+0.86%)
Apr 07, 2004 14.08 14.32 14.06 14.24 2,016,500 +0.16(+1.17%)
Apr 06, 2004 14.29 14.38 13.96 14.08 2,408,900 -0.40(-2.76%)
Apr 05, 2004 14.32 14.56 14.23 14.48 1,620,100 +0.14(+0.96%)
Apr 02, 2004 14.22 14.43 14.10 14.34 2,259,300 +0.39(+2.80%)
Apr 01, 2004 13.89 14.17 13.85 13.95 1,921,000 +0.09(+0.65%)
Mar 31, 2004 13.86 14.05 13.62 13.86 2,392,100 +0.00(+0.00%)
Mar 30, 2004 13.78 13.92 13.68 13.86 1,570,900 +0.04(+0.27%)
Mar 29, 2004 13.50 13.87 13.47 13.82 2,440,900 +0.38(+2.81%)
Mar 26, 2004 13.31 13.65 13.29 13.45 2,855,300 +0.11(+0.84%)
Mar 25, 2004 13.04 13.44 12.95 13.34 2,392,900 +0.40(+3.05%)
Mar 24, 2004 13.03 13.21 12.88 12.94 4,096,800 -0.04(-0.27%)
Mar 23, 2004 13.50 13.50 12.91 12.97 3,691,000 -0.39(-2.92%)
Mar 22, 2004 13.68 13.69 13.30 13.37 2,929,800 -0.46(-3.33%)
Mar 19, 2004 14.20 14.29 13.80 13.82 2,178,100 -0.35(-2.49%)
Mar 18, 2004 14.03 14.30 13.85 14.18 1,651,800 +0.10(+0.73%)
Mar 17, 2004 14.00 14.15 13.88 14.07 2,233,600 +0.21(+1.55%)
Mar 16, 2004 14.16 14.26 13.58 13.86 3,724,800 -0.22(-1.58%)
Mar 15, 2004 14.33 14.40 14.05 14.08 2,331,500 -0.29(-2.03%)
Mar 12, 2004 14.08 14.45 13.97 14.38 2,322,900 +0.40(+2.86%)
Mar 11, 2004 13.98 14.32 13.89 13.97 3,095,500 -0.08(-0.55%)
Mar 10, 2004 14.12 14.37 13.96 14.05 3,628,700 -0.07(-0.48%)
Mar 09, 2004 14.13 14.31 13.92 14.12 3,293,300 +0.14(+0.98%)
Mar 08, 2004 14.30 14.38 13.88 13.98 2,163,400 -0.35(-2.44%)
Mar 05, 2004 13.81 14.42 13.80 14.33 3,012,900 +0.43(+3.11%)
Mar 04, 2004 13.83 14.12 13.73 13.90 1,868,300 +0.01(+0.07%)
Mar 03, 2004 13.60 14.08 13.54 13.89 2,645,500 +0.28(+2.08%)
Mar 02, 2004 13.73 14.04 13.60 13.61 3,328,600 -0.10(-0.71%)
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.