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 (%)
Aug 31, 2004 1.575 1.590 1.549 1.590 22,794,650 +0.02(+1.39%)
Aug 30, 2004 1.602 1.605 1.567 1.568 21,355,170 -0.03(-1.74%)
Aug 27, 2004 1.585 1.627 1.584 1.596 28,368,826 +0.00(+0.22%)
Aug 26, 2004 1.605 1.623 1.575 1.592 101,238,648 +0.06(+3.62%)
Aug 25, 2004 1.492 1.543 1.488 1.536 32,984,074 +0.05(+3.13%)
Aug 24, 2004 1.499 1.512 1.480 1.490 27,483,828 -0.00(-0.25%)
Aug 23, 2004 1.527 1.530 1.486 1.493 30,248,628 -0.03(-1.90%)
Aug 20, 2004 1.496 1.526 1.490 1.522 47,981,184 +0.03(+2.18%)
Aug 19, 2004 1.511 1.528 1.487 1.490 40,492,412 -0.03(-2.04%)
Aug 18, 2004 1.473 1.521 1.466 1.521 36,287,048 +0.05(+3.25%)
Aug 17, 2004 1.490 1.501 1.473 1.473 28,387,308 -0.02(-1.02%)
Aug 16, 2004 1.453 1.503 1.452 1.488 29,888,760 +0.04(+2.76%)
Aug 13, 2004 1.467 1.487 1.436 1.448 28,492,768 -0.02(-1.08%)
Aug 12, 2004 1.500 1.516 1.464 1.464 33,034,086 -0.05(-3.19%)
Aug 11, 2004 1.459 1.536 1.458 1.513 58,061,884 +0.04(+2.67%)
Aug 10, 2004 1.428 1.475 1.425 1.473 28,268,802 +0.06(+3.89%)
Aug 09, 2004 1.424 1.447 1.414 1.418 16,824,726 +0.00(+0.06%)
Aug 06, 2004 1.447 1.462 1.414 1.417 36,294,660 -0.05(-3.19%)
Aug 05, 2004 1.465 1.500 1.454 1.464 37,232,928 +0.02(+1.24%)
Aug 04, 2004 1.456 1.471 1.429 1.446 30,423,672 -0.01(-0.77%)
Aug 03, 2004 1.457 1.494 1.455 1.457 41,198,020 -0.00(-0.20%)
Aug 02, 2004 1.476 1.518 1.445 1.460 79,871,512 -0.03(-1.76%)
Jul 30, 2004 1.477 1.536 1.466 1.486 156,935,824 +0.12(+8.64%)
Jul 29, 2004 1.355 1.392 1.353 1.368 49,231,488 +0.03(+2.15%)
Jul 28, 2004 1.335 1.360 1.292 1.339 32,314,346 +0.00(+0.03%)
Jul 27, 2004 1.301 1.348 1.297 1.339 31,969,698 +0.04(+3.41%)
Jul 26, 2004 1.343 1.350 1.278 1.295 48,482,392 -0.04(-3.23%)
Jul 23, 2004 1.370 1.386 1.314 1.338 36,670,836 -0.04(-2.79%)
Jul 22, 2004 1.368 1.397 1.344 1.376 39,922,712 +0.01(+0.77%)
Jul 21, 2004 1.429 1.431 1.350 1.366 50,225,204 -0.07(-4.79%)
Jul 20, 2004 1.460 1.460 1.427 1.435 30,019,226 -0.02(-1.14%)
Jul 19, 2004 1.448 1.470 1.414 1.451 30,503,038 +0.02(+1.07%)
Jul 16, 2004 1.478 1.479 1.428 1.436 28,505,816 -0.03(-2.22%)
Jul 15, 2004 1.478 1.479 1.452 1.468 25,909,534 -0.01(-0.70%)
Jul 14, 2004 1.499 1.521 1.475 1.479 31,621,788 -0.03(-2.12%)
Jul 13, 2004 1.508 1.529 1.504 1.511 12,900,950 +0.00(+0.11%)
Jul 12, 2004 1.514 1.520 1.490 1.509 25,492,042 +0.01(+0.46%)
Jul 09, 2004 1.519 1.529 1.492 1.502 32,086,030 -0.01(-0.67%)
Jul 08, 2004 1.534 1.548 1.506 1.512 30,939,014 -0.03(-2.00%)
Jul 07, 2004 1.545 1.550 1.527 1.543 22,019,462 +0.00(+0.25%)
Jul 06, 2004 1.549 1.571 1.536 1.539 31,039,038 -0.01(-0.71%)
Jul 02, 2004 1.536 1.565 1.534 1.550 25,694,266 +0.01(+0.70%)
Jul 01, 2004 1.541 1.559 1.530 1.539 47,166,856 -0.00(-0.07%)
Jun 30, 2004 1.509 1.558 1.507 1.541 350,394,624 +0.03(+2.26%)
Jun 29, 2004 1.473 1.522 1.469 1.507 34,831,260 +0.04(+2.47%)
Jun 28, 2004 1.501 1.501 1.463 1.470 25,145,220 -0.02(-1.56%)
Jun 25, 2004 1.487 1.526 1.473 1.493 27,611,034 +0.01(+0.45%)
Jun 24, 2004 1.529 1.531 1.479 1.487 41,619,860 -0.01(-0.75%)
Jun 23, 2004 1.441 1.502 1.439 1.498 20,738,718 +0.05(+3.74%)
Jun 22, 2004 1.446 1.457 1.424 1.444 21,948,792 -0.00(-0.27%)
Jun 21, 2004 1.481 1.481 1.448 1.448 15,703,803 -0.03(-2.22%)
Jun 18, 2004 1.460 1.486 1.455 1.481 20,930,068 +0.02(+1.53%)
Jun 17, 2004 1.473 1.479 1.447 1.459 18,014,144 -0.02(-1.51%)
Jun 16, 2004 1.468 1.489 1.466 1.481 16,777,976 +0.01(+0.83%)
Jun 15, 2004 1.431 1.472 1.429 1.469 23,108,856 +0.05(+3.35%)
Jun 14, 2004 1.415 1.448 1.405 1.421 21,476,940 +0.00(+0.11%)
Jun 10, 2004 1.453 1.475 1.407 1.419 36,140,272 -0.03(-1.97%)
Jun 09, 2004 1.491 1.497 1.445 1.448 29,257,084 -0.03(-2.33%)
Jun 08, 2004 1.489 1.498 1.474 1.482 17,968,482 -0.01(-0.71%)
Jun 07, 2004 1.483 1.493 1.473 1.493 16,914,966 +0.01(+0.60%)
Jun 04, 2004 1.493 1.496 1.473 1.484 28,712,388 +0.01(+0.36%)
Jun 03, 2004 1.534 1.547 1.479 1.479 22,746,812 -0.05(-3.42%)
Jun 02, 2004 1.544 1.559 1.531 1.531 26,548,820 -0.01(-0.52%)
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.