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

Gilead Sciences (NQ: GILD )

65.06 +1.50 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2003 1.285 1.294 1.248 1.262 38,261,804 -0.02(-1.35%)
Jun 27, 2003 1.273 1.303 1.264 1.279 74,829,864 +0.05(+4.08%)
Jun 26, 2003 1.202 1.249 1.202 1.229 33,822,176 +0.01(+1.12%)
Jun 25, 2003 1.193 1.249 1.191 1.215 46,026,204 +0.02(+1.33%)
Jun 24, 2003 1.172 1.217 1.172 1.199 37,122,732 +0.01(+0.65%)
Jun 23, 2003 1.223 1.233 1.173 1.192 37,621,284 -0.03(-2.40%)
Jun 20, 2003 1.175 1.221 1.165 1.221 64,552,904 +0.06(+4.78%)
Jun 19, 2003 1.230 1.232 1.153 1.165 65,850,452 -0.06(-4.95%)
Jun 18, 2003 1.271 1.271 1.213 1.226 45,974,476 -0.05(-4.17%)
Jun 17, 2003 1.301 1.301 1.252 1.279 45,165,572 -0.00(-0.12%)
Jun 16, 2003 1.246 1.285 1.227 1.281 53,564,988 +0.06(+4.79%)
Jun 13, 2003 1.193 1.230 1.183 1.222 56,287,752 +0.03(+2.61%)
Jun 12, 2003 1.193 1.195 1.150 1.191 37,324,136 +0.00(+0.36%)
Jun 11, 2003 1.187 1.198 1.170 1.187 48,416,604 +0.04(+3.30%)
Jun 10, 2003 1.141 1.152 1.116 1.149 37,067,708 +0.02(+1.83%)
Jun 09, 2003 1.186 1.187 1.122 1.128 48,984,488 -0.06(-4.85%)
Jun 06, 2003 1.228 1.262 1.181 1.186 73,960,424 -0.03(-2.16%)
Jun 05, 2003 1.170 1.220 1.155 1.212 33,190,460 +0.05(+4.40%)
Jun 04, 2003 1.146 1.175 1.132 1.161 40,042,500 +0.02(+1.37%)
Jun 03, 2003 1.146 1.156 1.119 1.145 38,475,312 +0.00(+0.00%)
Jun 02, 2003 1.209 1.221 1.129 1.145 59,588,312 -0.04(-3.54%)
May 30, 2003 1.156 1.198 1.139 1.187 55,780,400 +0.04(+3.46%)
May 29, 2003 1.146 1.164 1.133 1.147 34,293,212 +0.01(+0.52%)
May 28, 2003 1.170 1.185 1.134 1.141 56,741,180 -0.03(-2.69%)
May 27, 2003 1.104 1.176 1.097 1.173 70,899,792 +0.08(+7.58%)
May 23, 2003 1.074 1.093 1.059 1.090 33,256,494 +0.01(+1.20%)
May 22, 2003 1.037 1.082 1.036 1.077 32,164,746 +0.04(+3.90%)
May 21, 2003 1.036 1.056 1.028 1.037 35,448,792 -0.01(-0.76%)
May 20, 2003 1.077 1.081 1.032 1.045 29,474,996 -0.02(-2.09%)
May 19, 2003 1.086 1.114 1.061 1.067 52,747,276 -0.01(-0.99%)
May 16, 2003 1.108 1.113 1.075 1.078 38,080,216 -0.03(-2.43%)
May 15, 2003 1.079 1.110 1.077 1.105 35,351,944 +0.03(+2.42%)
May 14, 2003 1.063 1.084 1.061 1.079 19,509,492 +0.01(+1.32%)
May 13, 2003 1.077 1.084 1.064 1.064 31,753,138 -0.01(-1.20%)
May 12, 2003 1.057 1.086 1.048 1.077 30,543,632 +0.02(+1.58%)
May 09, 2003 1.040 1.067 1.034 1.061 31,468,096 +0.02(+2.14%)
May 08, 2003 1.027 1.052 1.018 1.038 40,328,644 +0.01(+0.57%)
May 07, 2003 1.030 1.049 1.025 1.032 27,111,008 -0.00(-0.31%)
May 06, 2003 1.060 1.071 1.022 1.036 41,499,632 -0.03(-2.38%)
May 05, 2003 1.085 1.087 1.050 1.061 36,497,620 -0.01(-1.16%)
May 02, 2003 1.050 1.090 1.047 1.073 41,426,996 +0.03(+2.58%)
May 01, 2003 1.048 1.054 1.021 1.046 36,929,036 -0.00(-0.17%)
Apr 30, 2003 1.046 1.068 1.045 1.048 24,809,754 -0.00(-0.41%)
Apr 29, 2003 1.056 1.065 1.045 1.052 27,087,896 -0.00(-0.06%)
Apr 28, 2003 1.047 1.063 1.042 1.053 33,261,996 +0.00(+0.48%)
Apr 25, 2003 1.058 1.072 1.043 1.048 38,599,676 -0.01(-1.26%)
Apr 24, 2003 1.007 1.081 0.9975 1.062 81,760,040 +0.02(+2.37%)
Apr 23, 2003 1.012 1.045 1.009 1.037 44,871,724 +0.03(+2.65%)
Apr 22, 2003 0.9993 1.011 0.9834 1.010 23,518,806 +0.02(+1.88%)
Apr 21, 2003 1.001 1.010 0.9831 0.9915 29,937,228 -0.01(-0.89%)
Apr 17, 2003 0.9727 1.006 0.9725 1.000 29,846,982 +0.03(+3.38%)
Apr 16, 2003 0.9722 0.9925 0.9609 0.9677 37,578,364 -0.01(-0.70%)
Apr 15, 2003 0.9566 0.9845 0.9484 0.9745 33,780,356 +0.02(+1.92%)
Apr 14, 2003 0.9525 0.9620 0.9434 0.9561 27,635,972 +0.01(+0.69%)
Apr 11, 2003 0.9713 0.9868 0.9427 0.9495 32,563,146 -0.02(-2.08%)
Apr 10, 2003 0.9400 0.9722 0.9218 0.9697 53,068,636 +0.03(+3.27%)
Apr 09, 2003 0.9759 0.9879 0.9379 0.9391 37,961,356 -0.04(-3.79%)
Apr 08, 2003 0.9768 0.9868 0.9643 0.9761 55,033,124 +0.00(+0.09%)
Apr 07, 2003 1.022 1.045 0.9468 0.9752 56,797,308 -0.03(-2.76%)
Apr 04, 2003 1.019 1.022 0.9993 1.003 37,051,196 -0.01(-0.96%)
Apr 03, 2003 0.9968 1.038 0.9856 1.013 74,246,568 +0.02(+2.08%)
Apr 02, 2003 0.9881 0.9950 0.9766 0.9920 37,777,564 +0.02(+2.42%)
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.