Indicators

Gilead Sciences (NQ: GILD )

64.27 -0.79 (-1.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	1.494	1.503	1.475	1.484	19,531,168	-0.01(-0.58%)
May 27, 2004	1.494	1.520	1.475	1.493	28,945,130	-0.00(-0.32%)
May 26, 2004	1.445	1.501	1.443	1.497	37,463,260	+0.05(+3.36%)
May 25, 2004	1.425	1.450	1.416	1.449	25,796,504	+0.02(+1.56%)
May 24, 2004	1.433	1.450	1.420	1.427	22,469,592	-0.01(-0.84%)
May 21, 2004	1.454	1.458	1.422	1.439	23,857,364	+0.00(+0.29%)
May 20, 2004	1.431	1.458	1.426	1.435	25,796,504	+0.01(+0.43%)
May 19, 2004	1.428	1.451	1.414	1.428	48,255,092	+0.01(+0.54%)
May 18, 2004	1.369	1.428	1.363	1.421	114,066,992	+0.11(+8.58%)
May 17, 2004	1.273	1.311	1.270	1.308	44,813,724	+0.04(+3.36%)
May 14, 2004	1.289	1.293	1.252	1.266	25,216,524	-0.02(-1.64%)
May 13, 2004	1.278	1.298	1.271	1.287	23,346,718	+0.01(+0.57%)
May 12, 2004	1.251	1.292	1.234	1.280	32,233,524	+0.02(+1.70%)
May 11, 2004	1.251	1.281	1.249	1.258	21,166,560	+0.02(+1.22%)
May 10, 2004	1.256	1.261	1.230	1.243	31,565,502	-0.02(-1.48%)
May 07, 2004	1.288	1.310	1.262	1.262	31,476,358	-0.03(-2.08%)
May 06, 2004	1.323	1.323	1.283	1.289	32,152,086	-0.04(-2.76%)
May 05, 2004	1.333	1.344	1.318	1.325	28,980,348	-0.00(-0.02%)
May 04, 2004	1.350	1.358	1.311	1.325	48,893,400	-0.05(-3.44%)

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.