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

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
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 (%)
Jul 31, 2003 1.562 1.583 1.534 1.550 40,342,256 -0.01(-0.81%)
Jul 30, 2003 1.590 1.598 1.557 1.563 31,551,194 -0.03(-1.71%)
Jul 29, 2003 1.579 1.590 1.527 1.590 35,383,252 +0.02(+1.51%)
Jul 28, 2003 1.555 1.580 1.547 1.566 23,518,400 +0.02(+1.10%)
Jul 25, 2003 1.506 1.551 1.497 1.549 25,329,878 +0.05(+3.15%)
Jul 24, 2003 1.516 1.536 1.498 1.502 32,316,064 +0.00(+0.03%)
Jul 23, 2003 1.519 1.537 1.478 1.502 44,497,868 -0.01(-0.36%)
Jul 22, 2003 1.483 1.526 1.455 1.507 46,317,052 +0.01(+0.97%)
Jul 21, 2003 1.508 1.519 1.472 1.492 30,953,604 -0.02(-1.23%)
Jul 18, 2003 1.502 1.531 1.488 1.511 35,808,056 +0.03(+1.88%)
Jul 17, 2003 1.510 1.546 1.471 1.483 51,441,136 -0.05(-2.99%)
Jul 16, 2003 1.566 1.567 1.511 1.529 64,356,996 -0.04(-2.62%)
Jul 15, 2003 1.539 1.604 1.522 1.570 120,789,048 +0.04(+2.77%)
Jul 14, 2003 1.431 1.548 1.429 1.528 142,648,944 +0.18(+13.48%)
Jul 11, 2003 1.324 1.357 1.327 1.346 23,705,524 +0.02(+1.70%)
Jul 10, 2003 1.335 1.340 1.312 1.324 25,685,350 -0.02(-1.74%)
Jul 09, 2003 1.342 1.357 1.327 1.347 19,731,464 +0.01(+0.54%)
Jul 08, 2003 1.340 1.357 1.322 1.340 28,827,374 -0.00(-0.24%)
Jul 07, 2003 1.333 1.357 1.327 1.343 34,534,740 +0.02(+1.83%)
Jul 03, 2003 1.278 1.335 1.277 1.319 37,820,932 +0.04(+3.02%)
Jul 02, 2003 1.249 1.306 1.249 1.280 67,589,264 +0.03(+2.47%)
Jul 01, 2003 1.245 1.257 1.217 1.249 40,609,684 -0.01(-0.99%)
Jun 30, 2003 1.285 1.294 1.248 1.262 38,261,148 -0.02(-1.35%)
Jun 27, 2003 1.273 1.303 1.264 1.279 74,828,576 +0.05(+4.08%)
Jun 26, 2003 1.202 1.249 1.202 1.229 33,821,596 +0.01(+1.12%)
Jun 25, 2003 1.193 1.249 1.191 1.215 46,025,412 +0.02(+1.33%)
Jun 24, 2003 1.172 1.217 1.172 1.199 37,122,096 +0.01(+0.65%)
Jun 23, 2003 1.223 1.233 1.173 1.192 37,620,636 -0.03(-2.40%)
Jun 20, 2003 1.175 1.221 1.165 1.221 64,551,792 +0.06(+4.78%)
Jun 19, 2003 1.230 1.232 1.153 1.165 65,849,320 -0.06(-4.95%)
Jun 18, 2003 1.271 1.271 1.213 1.226 45,973,684 -0.05(-4.17%)
Jun 17, 2003 1.301 1.301 1.252 1.279 45,164,792 -0.00(-0.12%)
Jun 16, 2003 1.246 1.285 1.227 1.281 53,564,064 +0.06(+4.79%)
Jun 13, 2003 1.193 1.230 1.183 1.222 56,286,784 +0.03(+2.61%)
Jun 12, 2003 1.193 1.195 1.150 1.191 37,323,492 +0.00(+0.36%)
Jun 11, 2003 1.187 1.199 1.170 1.187 48,415,768 +0.04(+3.30%)
Jun 10, 2003 1.141 1.152 1.117 1.149 37,067,068 +0.02(+1.83%)
Jun 09, 2003 1.186 1.187 1.122 1.128 48,983,644 -0.06(-4.85%)
Jun 06, 2003 1.228 1.262 1.181 1.186 73,959,152 -0.03(-2.16%)
Jun 05, 2003 1.170 1.220 1.155 1.212 33,189,888 +0.05(+4.40%)
Jun 04, 2003 1.146 1.175 1.132 1.161 40,041,808 +0.02(+1.37%)
Jun 03, 2003 1.146 1.156 1.119 1.145 38,474,652 +0.00(+0.00%)
Jun 02, 2003 1.209 1.221 1.129 1.145 59,587,284 -0.04(-3.54%)
May 30, 2003 1.156 1.199 1.139 1.187 55,779,440 +0.04(+3.46%)
May 29, 2003 1.146 1.164 1.133 1.147 34,292,624 +0.01(+0.52%)
May 28, 2003 1.170 1.185 1.134 1.141 56,740,204 -0.03(-2.69%)
May 27, 2003 1.104 1.176 1.097 1.173 70,898,568 +0.08(+7.58%)
May 23, 2003 1.074 1.093 1.059 1.090 33,255,920 +0.01(+1.20%)
May 22, 2003 1.037 1.082 1.036 1.077 32,164,192 +0.04(+3.90%)
May 21, 2003 1.036 1.056 1.028 1.037 35,448,184 -0.01(-0.76%)
May 20, 2003 1.077 1.081 1.032 1.045 29,474,488 -0.02(-2.09%)
May 19, 2003 1.086 1.114 1.061 1.067 52,746,368 -0.01(-0.99%)
May 16, 2003 1.108 1.113 1.075 1.078 38,079,560 -0.03(-2.43%)
May 15, 2003 1.079 1.110 1.077 1.105 35,351,336 +0.03(+2.42%)
May 14, 2003 1.063 1.084 1.061 1.079 19,509,156 +0.01(+1.32%)
May 13, 2003 1.077 1.084 1.064 1.064 31,752,592 -0.01(-1.20%)
May 12, 2003 1.057 1.086 1.048 1.077 30,543,106 +0.02(+1.58%)
May 09, 2003 1.040 1.067 1.034 1.061 31,467,554 +0.02(+2.14%)
May 08, 2003 1.027 1.052 1.018 1.038 40,327,948 +0.01(+0.57%)
May 07, 2003 1.030 1.049 1.025 1.032 27,110,542 -0.00(-0.31%)
May 06, 2003 1.060 1.071 1.022 1.036 41,498,916 -0.03(-2.38%)
May 05, 2003 1.085 1.087 1.050 1.061 36,496,992 -0.01(-1.16%)
May 02, 2003 1.050 1.090 1.047 1.073 41,426,280 +0.03(+2.58%)
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.