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 (%)
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%)
May 03, 2004 1.403 1.414 1.368 1.390 26,585,786 -0.01(-0.84%)
Apr 30, 2004 1.413 1.425 1.394 1.401 26,562,954 -0.01(-0.83%)
Apr 29, 2004 1.396 1.423 1.387 1.413 28,486,246 +0.00(+0.23%)
Apr 28, 2004 1.419 1.448 1.396 1.410 30,229,058 -0.02(-1.72%)
Apr 27, 2004 1.422 1.448 1.401 1.434 29,481,052 +0.02(+1.35%)
Apr 26, 2004 1.383 1.430 1.382 1.415 41,782,944 +0.03(+2.38%)
Apr 23, 2004 1.460 1.468 1.359 1.382 118,134,040 +0.02(+1.52%)
Apr 22, 2004 1.329 1.363 1.324 1.362 31,433,698 +0.03(+2.39%)
Apr 21, 2004 1.307 1.340 1.306 1.330 27,309,874 +0.02(+1.47%)
Apr 20, 2004 1.347 1.359 1.307 1.311 19,251,400 -0.03(-2.55%)
Apr 19, 2004 1.319 1.345 1.315 1.345 19,975,490 +0.03(+2.04%)
Apr 16, 2004 1.302 1.322 1.298 1.318 18,793,682 +0.01(+0.77%)
Apr 15, 2004 1.305 1.312 1.291 1.308 21,713,954 +0.01(+0.51%)
Apr 14, 2004 1.274 1.305 1.272 1.301 35,081,320 +0.02(+1.85%)
Apr 13, 2004 1.320 1.325 1.274 1.278 23,418,714 -0.03(-2.61%)
Apr 12, 2004 1.318 1.340 1.301 1.312 16,131,080 -0.01(-0.73%)
Apr 08, 2004 1.325 1.330 1.298 1.321 22,751,162 +0.01(+0.86%)
Apr 07, 2004 1.295 1.317 1.293 1.310 21,923,786 +0.02(+1.17%)
Apr 06, 2004 1.315 1.323 1.284 1.295 26,190,038 -0.04(-2.76%)
Apr 05, 2004 1.318 1.339 1.309 1.332 17,614,048 +0.01(+0.96%)
Apr 02, 2004 1.308 1.327 1.296 1.319 24,563,556 +0.04(+2.80%)
Apr 01, 2004 1.278 1.304 1.273 1.283 20,885,492 +0.01(+0.65%)
Mar 31, 2004 1.275 1.293 1.253 1.275 26,007,384 +0.00(+0.00%)
Mar 30, 2004 1.268 1.280 1.258 1.275 17,079,136 +0.00(+0.27%)
Mar 29, 2004 1.242 1.276 1.239 1.272 26,537,948 +0.03(+2.81%)
Mar 26, 2004 1.224 1.256 1.223 1.237 31,043,386 +0.01(+0.84%)
Mar 25, 2004 1.200 1.236 1.191 1.227 26,016,082 +0.04(+3.05%)
Mar 24, 2004 1.198 1.215 1.184 1.190 44,541,220 -0.00(-0.27%)
Mar 23, 2004 1.241 1.241 1.188 1.193 40,129,284 -0.04(-2.92%)
Mar 22, 2004 1.258 1.259 1.224 1.229 31,853,366 -0.04(-3.33%)
Mar 19, 2004 1.306 1.314 1.270 1.272 23,680,734 -0.03(-2.49%)
Mar 18, 2004 1.290 1.315 1.273 1.304 17,958,696 +0.01(+0.73%)
Mar 17, 2004 1.288 1.301 1.276 1.295 24,284,142 +0.02(+1.55%)
Mar 16, 2004 1.303 1.312 1.249 1.275 40,496,764 -0.02(-1.58%)
Mar 15, 2004 1.318 1.324 1.293 1.295 25,348,530 -0.03(-2.03%)
Mar 12, 2004 1.295 1.329 1.285 1.322 25,255,028 +0.04(+2.86%)
Mar 11, 2004 1.286 1.318 1.277 1.285 33,654,888 -0.01(-0.55%)
Mar 10, 2004 1.298 1.321 1.284 1.293 39,451,944 -0.01(-0.48%)
Mar 09, 2004 1.300 1.316 1.280 1.299 35,805,408 +0.01(+0.98%)
Mar 08, 2004 1.315 1.323 1.276 1.286 23,520,912 -0.03(-2.44%)
Mar 05, 2004 1.271 1.326 1.269 1.318 32,756,844 +0.04(+3.11%)
Mar 04, 2004 1.272 1.299 1.263 1.278 20,312,528 +0.00(+0.07%)
Mar 03, 2004 1.251 1.295 1.246 1.278 28,762,400 +0.03(+2.08%)
Mar 02, 2004 1.263 1.292 1.251 1.252 36,189,196 -0.01(-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.