Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gilead Sciences (NQ: GILD )

67.46 +1.50 (+2.27%)

Streaming Delayed Price Updated: 3:49 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	3.233	3.257	3.192	3.218	11,065,723	-0.02(-0.51%)
Dec 30, 2004	3.279	3.279	3.222	3.235	7,463,220	-0.03(-0.82%)
Dec 29, 2004	3.241	3.285	3.216	3.262	15,560,290	+0.02(+0.65%)
Dec 28, 2004	3.165	3.267	3.153	3.240	18,508,830	+0.09(+2.83%)
Dec 27, 2004	3.178	3.190	3.082	3.151	14,103,959	-0.00(-0.15%)
Dec 23, 2004	3.170	3.195	3.131	3.156	14,472,526	-0.02(-0.78%)
Dec 22, 2004	3.157	3.231	3.113	3.181	20,640,868	-0.04(-1.28%)
Dec 21, 2004	3.222	3.265	3.139	3.222	28,914,610	+0.00(+0.06%)
Dec 20, 2004	3.251	3.343	3.215	3.220	22,087,414	+0.01(+0.46%)
Dec 17, 2004	3.307	3.330	3.203	3.205	23,498,624	-0.07(-2.13%)
Dec 16, 2004	3.348	3.348	3.251	3.275	15,672,817	-0.05(-1.55%)
Dec 15, 2004	3.408	3.428	3.308	3.327	15,435,803	-0.09(-2.61%)
Dec 14, 2004	3.397	3.430	3.382	3.416	21,818,870	+0.00(+0.05%)
Dec 13, 2004	3.402	3.420	3.285	3.414	17,926,080	+0.07(+2.03%)
Dec 10, 2004	3.359	3.400	3.336	3.346	9,739,315	-0.04(-1.25%)
Dec 09, 2004	3.329	3.412	3.293	3.388	17,590,672	+0.05(+1.40%)
Dec 08, 2004	3.259	3.353	3.247	3.342	18,228,870	+0.06(+1.91%)
Dec 07, 2004	3.316	3.392	3.263	3.279	24,266,746	-0.02(-0.56%)
Dec 06, 2004	3.284	3.319	3.208	3.297	13,609,817	+0.03(+1.04%)
Dec 03, 2004	3.201	3.301	3.185	3.263	28,957,556	+0.05(+1.69%)
Dec 02, 2004	3.178	3.232	3.159	3.209	32,389,364	+0.02(+0.72%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Gilead Sciences (NQ: GILD )

Historical Prices