Gilead Sciences (NQ: GILD )

68.11 USD -0.73 (-1.05%)
Streaming Delayed Price Updated: 1:13 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 17.58 17.70 17.35 17.50 2,035,600 -0.09(-0.51%)
Dec 30, 2004 17.83 17.83 17.51 17.58 1,372,900 -0.15(-0.82%)
Dec 29, 2004 17.62 17.86 17.49 17.73 2,862,400 +0.12(+0.65%)
Dec 28, 2004 17.20 17.76 17.14 17.61 3,404,800 +0.49(+2.83%)
Dec 27, 2004 17.27 17.34 16.75 17.13 2,594,500 -0.03(-0.15%)
Dec 23, 2004 17.24 17.37 17.02 17.16 2,662,300 -0.14(-0.78%)
Dec 22, 2004 17.16 17.57 16.92 17.29 3,797,000 -0.22(-1.28%)
Dec 21, 2004 17.51 17.75 17.07 17.51 5,319,000 +0.01(+0.06%)
Dec 20, 2004 17.67 18.17 17.48 17.50 4,063,100 +0.08(+0.46%)
Dec 17, 2004 17.98 18.10 17.41 17.42 4,322,700 -0.38(-2.13%)
Dec 16, 2004 18.20 18.20 17.67 17.80 2,883,100 -0.28(-1.55%)
Dec 15, 2004 18.52 18.64 17.98 18.08 2,839,500 -0.49(-2.61%)
Dec 14, 2004 18.46 18.64 18.39 18.57 4,013,700 +0.01(+0.05%)
Dec 13, 2004 18.50 18.59 17.86 18.56 3,297,600 +0.37(+2.03%)
Dec 10, 2004 18.26 18.48 18.14 18.19 1,791,600 -0.23(-1.25%)
Dec 09, 2004 18.09 18.55 17.90 18.42 3,235,900 +0.25(+1.40%)
Dec 08, 2004 17.71 18.23 17.65 18.17 3,353,300 +0.34(+1.91%)
Dec 07, 2004 18.02 18.44 17.74 17.83 4,464,000 -0.10(-0.56%)
Dec 06, 2004 17.85 18.04 17.44 17.92 2,503,600 +0.18(+1.04%)
Dec 03, 2004 17.40 17.95 17.32 17.74 5,326,900 +0.29(+1.69%)
Dec 02, 2004 17.27 17.57 17.17 17.45 5,958,200 +0.12(+0.72%)
Dec 01, 2004 17.21 17.58 17.17 17.32 3,812,300 +0.09(+0.52%)
Nov 30, 2004 17.08 17.25 16.89 17.23 3,538,900 +0.15(+0.88%)
Nov 29, 2004 17.26 17.48 16.95 17.08 3,578,100 -0.17(-1.01%)
Nov 26, 2004 17.52 17.57 17.25 17.25 750,600 -0.04(-0.26%)
Nov 24, 2004 17.32 17.73 17.17 17.30 2,674,400 +0.06(+0.35%)
Nov 23, 2004 17.33 17.39 17.08 17.24 2,199,500 -0.06(-0.35%)
Nov 22, 2004 17.29 17.46 16.75 17.30 3,121,300 +0.12(+0.73%)
Nov 19, 2004 17.70 17.80 17.02 17.17 4,231,400 -0.56(-3.16%)
Nov 18, 2004 17.35 17.92 17.17 17.74 3,564,700 +0.50(+2.90%)
Nov 17, 2004 17.67 17.70 17.14 17.24 4,461,000 -0.34(-1.96%)
Nov 16, 2004 17.94 18.05 17.53 17.58 3,422,200 -0.38(-2.12%)
Nov 15, 2004 18.43 18.50 17.84 17.96 3,285,400 -0.51(-2.76%)
Nov 12, 2004 18.69 18.93 18.29 18.47 2,589,400 -0.12(-0.67%)
Nov 11, 2004 18.50 18.71 18.27 18.59 2,272,600 +0.34(+1.89%)
Nov 10, 2004 18.00 18.56 18.00 18.25 3,484,800 -0.14(-0.73%)
Nov 09, 2004 18.45 18.70 18.33 18.39 2,170,000 -0.02(-0.14%)
Nov 08, 2004 18.58 18.84 18.24 18.41 2,893,900 -0.30(-1.60%)
Nov 05, 2004 18.75 19.01 18.44 18.71 3,774,000 +0.11(+0.59%)
Nov 04, 2004 18.08 18.68 18.05 18.60 3,152,400 +0.35(+1.89%)
Nov 03, 2004 18.11 18.59 18.05 18.25 6,455,000 +0.62(+3.49%)
Nov 02, 2004 17.65 18.16 17.49 17.64 4,390,100 -0.04(-0.20%)
Nov 01, 2004 17.45 17.70 17.26 17.67 4,164,400 +0.36(+2.08%)
Oct 29, 2004 17.49 17.81 17.08 17.32 3,344,700 -0.20(-1.14%)
Oct 28, 2004 17.49 17.75 17.21 17.51 3,718,800 +0.04(+0.26%)
Oct 27, 2004 17.00 17.66 16.92 17.47 4,980,200 +0.46(+2.70%)
Oct 26, 2004 16.61 17.17 16.48 17.01 5,795,300 +0.54(+3.28%)
Oct 25, 2004 16.58 16.66 16.04 16.47 6,408,500 -0.16(-0.93%)
Oct 22, 2004 17.35 17.37 16.30 16.62 17,567,400 -1.71(-9.35%)
Oct 21, 2004 18.77 19.00 18.05 18.34 6,767,100 -0.57(-2.99%)
Oct 20, 2004 18.67 19.03 18.38 18.91 3,468,000 +0.28(+1.48%)
Oct 19, 2004 19.24 19.34 18.50 18.63 4,600,300 -0.53(-2.77%)
Oct 18, 2004 18.58 19.23 18.58 19.16 3,529,900 +0.41(+2.21%)
Oct 15, 2004 18.95 18.95 18.25 18.75 4,321,600 +0.04(+0.21%)
Oct 14, 2004 18.75 19.02 18.45 18.70 3,317,700 -0.07(-0.37%)
Oct 13, 2004 18.96 19.21 18.45 18.77 3,346,100 -0.34(-1.75%)
Oct 12, 2004 18.80 19.23 18.45 19.11 3,532,700 +0.17(+0.90%)
Oct 11, 2004 18.84 19.23 18.79 18.94 2,006,600 +0.04(+0.21%)
Oct 08, 2004 18.95 19.14 18.80 18.90 4,153,900 -0.11(-0.58%)
Oct 07, 2004 19.33 19.45 18.89 19.01 4,521,100 -0.51(-2.61%)
Oct 06, 2004 19.11 19.52 19.08 19.52 4,340,800 +0.32(+1.67%)
Oct 05, 2004 18.86 19.55 18.70 19.20 5,862,200 -0.02(-0.10%)
Oct 04, 2004 18.92 19.39 18.90 19.22 5,374,500 +0.38(+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.