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 (%)
Nov 30, 2004 3.142 3.174 3.106 3.170 19,237,810 +0.03(+0.88%)
Nov 29, 2004 3.175 3.215 3.118 3.142 19,450,906 -0.03(-1.01%)
Nov 26, 2004 3.224 3.232 3.173 3.174 4,080,335 -0.01(-0.26%)
Nov 24, 2004 3.185 3.261 3.158 3.182 14,538,303 +0.01(+0.35%)
Nov 23, 2004 3.187 3.198 3.141 3.171 11,956,700 -0.01(-0.35%)
Nov 22, 2004 3.180 3.212 3.081 3.182 16,967,696 +0.02(+0.73%)
Nov 19, 2004 3.256 3.274 3.132 3.159 23,002,308 -0.10(-3.16%)
Nov 18, 2004 3.192 3.297 3.159 3.262 19,378,062 +0.09(+2.90%)
Nov 17, 2004 3.250 3.257 3.152 3.170 24,250,438 -0.06(-1.96%)
Nov 16, 2004 3.300 3.320 3.225 3.234 18,603,418 -0.07(-2.12%)
Nov 15, 2004 3.390 3.403 3.283 3.304 17,859,760 -0.09(-2.76%)
Nov 12, 2004 3.438 3.483 3.364 3.398 14,076,235 -0.02(-0.67%)
Nov 11, 2004 3.403 3.443 3.361 3.421 12,354,078 +0.06(+1.89%)
Nov 10, 2004 3.312 3.414 3.310 3.357 18,943,718 -0.02(-0.73%)
Nov 09, 2004 3.394 3.439 3.371 3.382 11,796,335 -0.00(-0.14%)
Nov 08, 2004 3.417 3.467 3.354 3.387 15,731,527 -0.06(-1.60%)
Nov 05, 2004 3.449 3.497 3.392 3.442 20,515,838 +0.02(+0.59%)
Nov 04, 2004 3.325 3.437 3.320 3.422 17,136,758 +0.06(+1.89%)
Nov 03, 2004 3.331 3.421 3.320 3.358 35,090,020 +0.11(+3.49%)
Nov 02, 2004 3.247 3.340 3.216 3.245 23,865,018 -0.01(-0.20%)
Nov 01, 2004 3.211 3.256 3.175 3.251 22,638,090 +0.07(+2.08%)
Oct 29, 2004 3.217 3.276 3.143 3.185 18,182,120 -0.04(-1.14%)
Oct 28, 2004 3.217 3.264 3.167 3.222 20,215,764 +0.01(+0.26%)
Oct 27, 2004 3.126 3.249 3.113 3.214 27,072,860 +0.08(+2.70%)
Oct 26, 2004 3.055 3.158 3.031 3.129 31,503,824 +0.10(+3.28%)
Oct 25, 2004 3.049 3.065 2.950 3.030 34,837,240 -0.03(-0.93%)
Oct 22, 2004 3.192 3.195 2.999 3.058 95,498,128 -0.32(-9.35%)
Oct 21, 2004 3.453 3.495 3.321 3.374 36,786,624 -0.10(-2.99%)
Oct 20, 2004 3.434 3.501 3.381 3.478 18,852,392 +0.05(+1.48%)
Oct 19, 2004 3.539 3.559 3.402 3.427 25,007,686 -0.10(-2.77%)
Oct 18, 2004 3.417 3.537 3.417 3.525 19,188,886 +0.08(+2.21%)
Oct 15, 2004 3.485 3.487 3.357 3.448 23,492,646 +0.01(+0.21%)
Oct 14, 2004 3.450 3.500 3.394 3.441 18,035,346 -0.01(-0.37%)
Oct 13, 2004 3.488 3.534 3.393 3.454 18,189,730 -0.06(-1.75%)
Oct 12, 2004 3.458 3.537 3.394 3.515 19,204,106 +0.03(+0.90%)
Oct 11, 2004 3.466 3.537 3.457 3.484 10,908,076 +0.01(+0.21%)
Oct 08, 2004 3.486 3.520 3.457 3.477 22,581,012 -0.02(-0.58%)
Oct 07, 2004 3.555 3.578 3.476 3.497 24,577,146 -0.09(-2.61%)
Oct 06, 2004 3.516 3.591 3.510 3.591 23,597,018 +0.06(+1.67%)
Oct 05, 2004 3.469 3.596 3.441 3.532 31,867,500 -0.00(-0.10%)
Oct 04, 2004 3.481 3.567 3.477 3.536 29,216,314 +0.07(+1.99%)
Oct 01, 2004 3.450 3.500 3.422 3.467 24,493,974 +0.03(+0.83%)
Sep 30, 2004 3.345 3.442 3.320 3.438 32,639,968 +0.11(+3.37%)
Sep 29, 2004 3.265 3.397 3.265 3.326 17,771,694 +0.04(+1.12%)
Sep 28, 2004 3.303 3.316 3.243 3.289 14,548,088 +0.02(+0.73%)
Sep 27, 2004 3.314 3.330 3.238 3.265 17,051,956 -0.09(-2.74%)
Sep 24, 2004 3.341 3.403 3.337 3.357 17,761,366 +0.01(+0.41%)
Sep 23, 2004 3.331 3.389 3.323 3.343 15,740,768 +0.01(+0.17%)
Sep 22, 2004 3.380 3.407 3.338 3.338 22,019,462 -0.10(-2.86%)
Sep 21, 2004 3.427 3.447 3.341 3.436 20,254,904 +0.06(+1.85%)
Sep 20, 2004 3.380 3.431 3.330 3.374 16,549,660 -0.02(-0.57%)
Sep 17, 2004 3.316 3.403 3.306 3.393 32,758,476 +0.10(+2.93%)
Sep 16, 2004 3.273 3.331 3.260 3.296 13,822,912 +0.03(+1.07%)
Sep 15, 2004 3.283 3.308 3.204 3.262 17,111,208 -0.02(-0.64%)
Sep 14, 2004 3.283 3.320 3.276 3.283 13,044,463 -0.00(-0.11%)
Sep 13, 2004 3.266 3.315 3.238 3.286 20,676,202 +0.02(+0.68%)
Sep 10, 2004 3.215 3.268 3.179 3.264 16,914,966 +0.06(+1.84%)
Sep 09, 2004 3.172 3.216 3.122 3.205 19,663,456 +0.07(+2.29%)
Sep 08, 2004 3.178 3.235 3.116 3.134 16,598,584 -0.05(-1.47%)
Sep 07, 2004 3.293 3.322 3.124 3.181 24,335,240 +1.56(+96.70%)
Sep 03, 2004 1.631 1.652 1.614 1.617 18,250,072 -0.02(-1.37%)
Sep 02, 2004 1.631 1.651 1.623 1.639 33,661,412 +0.01(+0.42%)
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.