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

Gilead Sciences (NQ: GILD )

70.67 +2.18 (+3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 (%)
Dec 31, 2004 3.194 3.217 3.153 3.179 11,201,423 -0.02(-0.51%)
Dec 30, 2004 3.239 3.239 3.183 3.196 7,554,742 -0.03(-0.82%)
Dec 29, 2004 3.202 3.245 3.178 3.222 15,751,106 +0.02(+0.65%)
Dec 28, 2004 3.127 3.227 3.115 3.201 18,735,804 +0.09(+2.83%)
Dec 27, 2004 3.139 3.151 3.045 3.113 14,276,916 -0.00(-0.15%)
Dec 23, 2004 3.132 3.157 3.093 3.118 14,650,004 -0.02(-0.78%)
Dec 22, 2004 3.118 3.192 3.076 3.142 20,893,988 -0.04(-1.28%)
Dec 21, 2004 3.183 3.226 3.101 3.183 29,269,192 +0.00(+0.06%)
Dec 20, 2004 3.212 3.303 3.176 3.181 22,358,272 +0.01(+0.46%)
Dec 17, 2004 3.267 3.289 3.164 3.167 23,786,790 -0.07(-2.13%)
Dec 16, 2004 3.307 3.307 3.212 3.236 15,865,013 -0.05(-1.55%)
Dec 15, 2004 3.366 3.386 3.267 3.287 15,625,093 -0.09(-2.61%)
Dec 14, 2004 3.356 3.388 3.341 3.375 22,086,436 +0.00(+0.05%)
Dec 13, 2004 3.361 3.378 3.246 3.373 18,145,908 +0.07(+2.03%)
Dec 10, 2004 3.318 3.358 3.296 3.306 9,858,749 -0.04(-1.25%)
Dec 09, 2004 3.288 3.371 3.253 3.347 17,806,388 +0.05(+1.40%)
Dec 08, 2004 3.219 3.312 3.207 3.301 18,452,412 +0.06(+1.91%)
Dec 07, 2004 3.276 3.351 3.224 3.239 24,564,330 -0.02(-0.56%)
Dec 06, 2004 3.244 3.278 3.169 3.257 13,776,715 +0.03(+1.04%)
Dec 03, 2004 3.162 3.261 3.147 3.224 29,312,664 +0.05(+1.69%)
Dec 02, 2004 3.139 3.193 3.120 3.170 32,786,558 +0.02(+0.72%)
Dec 01, 2004 3.128 3.195 3.121 3.148 20,978,180 +0.02(+0.52%)
Nov 30, 2004 3.104 3.136 3.068 3.131 19,473,724 +0.03(+0.88%)
Nov 29, 2004 3.137 3.176 3.080 3.104 19,689,434 -0.03(-1.01%)
Nov 26, 2004 3.185 3.193 3.135 3.136 4,130,373 -0.01(-0.26%)
Nov 24, 2004 3.147 3.221 3.119 3.144 14,716,587 +0.01(+0.35%)
Nov 23, 2004 3.148 3.159 3.103 3.133 12,103,325 -0.01(-0.35%)
Nov 22, 2004 3.141 3.173 3.044 3.144 17,175,772 +0.02(+0.73%)
Nov 19, 2004 3.217 3.235 3.094 3.121 23,284,388 -0.10(-3.16%)
Nov 18, 2004 3.153 3.257 3.120 3.223 19,615,696 +0.09(+2.90%)
Nov 17, 2004 3.210 3.217 3.114 3.132 24,547,822 -0.06(-1.96%)
Nov 16, 2004 3.260 3.280 3.186 3.195 18,831,552 -0.07(-2.12%)
Nov 15, 2004 3.349 3.362 3.243 3.264 18,078,774 -0.09(-2.76%)
Nov 12, 2004 3.396 3.441 3.323 3.357 14,248,852 -0.02(-0.67%)
Nov 11, 2004 3.361 3.401 3.320 3.379 12,505,577 +0.06(+1.89%)
Nov 10, 2004 3.272 3.373 3.270 3.317 19,176,026 -0.02(-0.73%)
Nov 09, 2004 3.353 3.397 3.330 3.341 11,940,994 -0.00(-0.14%)
Nov 08, 2004 3.376 3.425 3.314 3.346 15,924,443 -0.05(-1.60%)
Nov 05, 2004 3.407 3.455 3.351 3.400 20,767,424 +0.02(+0.59%)
Nov 04, 2004 3.285 3.395 3.280 3.380 17,346,908 +0.06(+1.89%)
Nov 03, 2004 3.291 3.379 3.280 3.317 35,520,328 +0.11(+3.49%)
Nov 02, 2004 3.207 3.299 3.178 3.206 24,157,676 -0.01(-0.20%)
Nov 01, 2004 3.172 3.217 3.137 3.212 22,915,702 +0.07(+2.08%)
Oct 29, 2004 3.178 3.237 3.105 3.147 18,405,088 -0.04(-1.14%)
Oct 28, 2004 3.178 3.225 3.128 3.183 20,463,672 +0.01(+0.26%)
Oct 27, 2004 3.088 3.209 3.076 3.175 27,404,856 +0.08(+2.70%)
Oct 26, 2004 3.018 3.119 2.994 3.091 31,890,158 +0.10(+3.28%)
Oct 25, 2004 3.012 3.028 2.914 2.993 35,264,452 -0.03(-0.93%)
Oct 22, 2004 3.153 3.157 2.963 3.021 96,669,224 -0.31(-9.35%)
Oct 21, 2004 3.411 3.453 3.281 3.333 37,237,740 -0.10(-2.99%)
Oct 20, 2004 3.392 3.458 3.340 3.436 19,083,580 +0.05(+1.48%)
Oct 19, 2004 3.496 3.516 3.361 3.386 25,314,356 -0.10(-2.77%)
Oct 18, 2004 3.376 3.494 3.376 3.482 19,424,200 +0.08(+2.21%)
Oct 15, 2004 3.443 3.445 3.317 3.406 23,780,736 +0.01(+0.21%)
Oct 14, 2004 3.408 3.457 3.353 3.399 18,256,514 -0.01(-0.37%)
Oct 13, 2004 3.446 3.491 3.352 3.412 18,412,792 -0.06(-1.75%)
Oct 12, 2004 3.416 3.495 3.353 3.473 19,439,608 +0.03(+0.90%)
Oct 11, 2004 3.424 3.494 3.415 3.442 11,041,842 +0.01(+0.21%)
Oct 08, 2004 3.444 3.477 3.416 3.435 22,857,924 -0.02(-0.58%)
Oct 07, 2004 3.512 3.535 3.434 3.455 24,878,538 -0.09(-2.61%)
Oct 06, 2004 3.474 3.547 3.467 3.547 23,886,390 +0.06(+1.67%)
Oct 05, 2004 3.427 3.553 3.399 3.489 32,258,292 -0.00(-0.10%)
Oct 04, 2004 3.439 3.524 3.435 3.493 29,574,596 +0.07(+1.99%)
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.