Gilead Sciences (NQ: GILD )

73.50 +0.48 (+0.66%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 1.512 1.522 1.493 1.502 19,294,890 -0.01(-0.58%)
May 27, 2004 1.513 1.539 1.493 1.511 28,594,968 -0.00(-0.32%)
May 26, 2004 1.462 1.519 1.461 1.516 37,010,048 +0.05(+3.36%)
May 25, 2004 1.443 1.468 1.433 1.467 25,484,432 +0.02(+1.56%)
May 24, 2004 1.450 1.468 1.438 1.444 22,197,766 -0.01(-0.84%)
May 21, 2004 1.471 1.476 1.440 1.456 23,568,750 +0.00(+0.29%)
May 20, 2004 1.448 1.476 1.443 1.452 25,484,432 +0.01(+0.43%)
May 19, 2004 1.445 1.469 1.431 1.446 47,671,324 +0.01(+0.54%)
May 18, 2004 1.386 1.445 1.380 1.438 112,687,072 +0.11(+8.58%)
May 17, 2004 1.288 1.327 1.286 1.324 44,271,588 +0.04(+3.36%)
May 14, 2004 1.304 1.309 1.268 1.281 24,911,466 -0.02(-1.64%)
May 13, 2004 1.293 1.314 1.287 1.303 23,064,280 +0.01(+0.57%)
May 12, 2004 1.266 1.308 1.249 1.296 31,843,580 +0.02(+1.70%)
May 11, 2004 1.266 1.297 1.265 1.274 20,910,498 +0.02(+1.22%)
May 10, 2004 1.272 1.276 1.245 1.258 31,183,638 -0.02(-1.48%)
May 07, 2004 1.304 1.326 1.277 1.277 31,095,574 -0.03(-2.08%)
May 06, 2004 1.339 1.339 1.298 1.304 31,763,126 -0.04(-2.76%)
May 05, 2004 1.350 1.360 1.335 1.341 28,629,758 -0.00(-0.02%)
May 04, 2004 1.366 1.375 1.327 1.342 48,301,912 -0.05(-3.44%)
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.