Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gilead Sciences (NQ: GILD )

63.15 -1.12 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 3.305 3.400 3.280 3.397 33,039,666 +0.11(+3.37%)
Sep 29, 2004 3.226 3.356 3.226 3.286 17,989,320 +0.04(+1.12%)
Sep 28, 2004 3.263 3.276 3.204 3.249 14,726,238 +0.02(+0.73%)
Sep 27, 2004 3.274 3.289 3.198 3.226 17,260,768 -0.09(-2.74%)
Sep 24, 2004 3.300 3.362 3.297 3.317 17,978,866 +0.01(+0.41%)
Sep 23, 2004 3.290 3.348 3.283 3.303 15,933,524 +0.01(+0.17%)
Sep 22, 2004 3.339 3.366 3.297 3.297 22,289,104 -0.10(-2.86%)
Sep 21, 2004 3.386 3.406 3.300 3.395 20,502,938 +0.06(+1.85%)
Sep 20, 2004 3.339 3.389 3.289 3.333 16,752,321 -0.02(-0.57%)
Sep 17, 2004 3.276 3.362 3.266 3.352 33,159,624 +0.10(+2.93%)
Sep 16, 2004 3.234 3.291 3.220 3.257 13,992,183 +0.03(+1.07%)
Sep 15, 2004 3.243 3.268 3.166 3.222 17,320,746 -0.02(-0.64%)
Sep 14, 2004 3.243 3.280 3.237 3.243 13,204,201 -0.00(-0.11%)
Sep 13, 2004 3.227 3.275 3.198 3.247 20,929,396 +0.02(+0.68%)
Sep 10, 2004 3.176 3.228 3.140 3.225 17,122,100 +0.06(+1.84%)
Sep 09, 2004 3.134 3.178 3.084 3.167 19,904,248 +0.07(+2.29%)
Sep 08, 2004 3.139 3.196 3.079 3.096 16,801,844 -0.05(-1.47%)
Sep 07, 2004 3.253 3.282 3.087 3.142 24,633,240 +1.54(+96.70%)
Sep 03, 2004 1.612 1.632 1.595 1.597 18,473,554 -0.02(-1.37%)
Sep 02, 2004 1.611 1.631 1.603 1.620 34,073,616 +0.01(+0.42%)
Sep 01, 2004 1.574 1.613 1.573 1.613 45,441,028 +0.04(+2.71%)
Aug 31, 2004 1.556 1.570 1.530 1.570 23,073,784 +0.02(+1.39%)
Aug 30, 2004 1.582 1.586 1.548 1.549 21,616,678 -0.03(-1.74%)
Aug 27, 2004 1.566 1.607 1.565 1.576 28,716,220 +0.00(+0.22%)
Aug 26, 2004 1.585 1.604 1.556 1.573 102,478,376 +0.05(+3.62%)
Aug 25, 2004 1.474 1.524 1.470 1.518 33,387,984 +0.05(+3.13%)
Aug 24, 2004 1.481 1.494 1.462 1.472 27,820,386 -0.00(-0.25%)
Aug 23, 2004 1.508 1.512 1.468 1.475 30,619,042 -0.03(-1.90%)
Aug 20, 2004 1.478 1.507 1.472 1.504 48,568,744 +0.03(+2.18%)
Aug 19, 2004 1.492 1.509 1.469 1.472 40,988,268 -0.03(-2.04%)
Aug 18, 2004 1.455 1.503 1.448 1.503 36,731,404 +0.05(+3.25%)
Aug 17, 2004 1.472 1.483 1.455 1.455 28,734,930 -0.01(-1.02%)
Aug 16, 2004 1.436 1.485 1.435 1.470 30,254,766 +0.04(+2.76%)
Aug 13, 2004 1.449 1.469 1.419 1.431 28,841,680 -0.02(-1.08%)
Aug 12, 2004 1.482 1.497 1.446 1.447 33,438,610 -0.05(-3.19%)
Aug 11, 2004 1.441 1.518 1.440 1.494 58,772,888 +0.04(+2.67%)
Aug 10, 2004 1.410 1.457 1.408 1.455 28,614,970 +0.05(+3.89%)
Aug 09, 2004 1.407 1.429 1.397 1.401 17,030,756 +0.00(+0.07%)
Aug 06, 2004 1.430 1.445 1.397 1.400 36,739,108 -0.05(-3.19%)
Aug 05, 2004 1.447 1.482 1.437 1.446 37,688,868 +0.02(+1.24%)
Aug 04, 2004 1.438 1.454 1.412 1.428 30,796,228 -0.01(-0.77%)
Aug 03, 2004 1.439 1.476 1.438 1.440 41,702,516 -0.00(-0.20%)
Aug 02, 2004 1.459 1.499 1.427 1.442 80,849,592 -0.03(-1.76%)
Jul 30, 2004 1.459 1.517 1.448 1.468 158,857,600 +0.12(+8.64%)
Jul 29, 2004 1.339 1.375 1.337 1.352 49,834,356 +0.03(+2.15%)
Jul 28, 2004 1.318 1.343 1.277 1.323 32,710,056 +0.00(+0.03%)
Jul 27, 2004 1.285 1.332 1.281 1.323 32,361,186 +0.04(+3.41%)
Jul 26, 2004 1.326 1.333 1.262 1.279 49,076,088 -0.04(-3.23%)
Jul 23, 2004 1.354 1.369 1.298 1.322 37,119,892 -0.04(-2.79%)
Jul 22, 2004 1.351 1.380 1.328 1.360 40,411,588 +0.01(+0.77%)
Jul 21, 2004 1.412 1.414 1.334 1.349 50,840,244 -0.07(-4.79%)
Jul 20, 2004 1.442 1.442 1.410 1.417 30,386,830 -0.02(-1.14%)
Jul 19, 2004 1.431 1.452 1.397 1.434 30,876,568 +0.02(+1.07%)
Jul 16, 2004 1.460 1.461 1.411 1.418 28,854,888 -0.03(-2.22%)
Jul 15, 2004 1.460 1.461 1.435 1.451 26,226,814 -0.01(-0.70%)
Jul 14, 2004 1.481 1.502 1.457 1.461 32,009,016 -0.03(-2.12%)
Jul 13, 2004 1.490 1.510 1.485 1.492 13,058,930 +0.00(+0.11%)
Jul 12, 2004 1.496 1.502 1.472 1.491 25,804,208 +0.01(+0.46%)
Jul 09, 2004 1.501 1.511 1.474 1.484 32,478,944 -0.01(-0.67%)
Jul 08, 2004 1.515 1.529 1.488 1.494 31,317,882 -0.03(-2.00%)
Jul 07, 2004 1.526 1.531 1.509 1.524 22,289,104 +0.00(+0.25%)
Jul 06, 2004 1.530 1.552 1.517 1.521 31,419,130 -0.01(-0.71%)
Jul 02, 2004 1.517 1.546 1.516 1.532 26,008,908 +0.01(+0.70%)
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.