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

Gilead Sciences (NQ: GILD )

66.16 -0.77 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2003 1.249 1.267 1.241 1.254 43,191,328 +0.00(+0.26%)
Oct 30, 2003 1.196 1.267 1.232 1.251 112,301,776 +0.06(+4.63%)
Oct 29, 2003 1.166 1.205 1.156 1.196 363,588,960 -0.17(-12.55%)
Oct 28, 2003 1.332 1.367 1.173 1.367 59,778,724 +0.05(+3.55%)
Oct 27, 2003 1.347 1.354 1.300 1.320 35,427,056 -0.02(-1.69%)
Oct 24, 2003 1.322 1.345 1.306 1.343 24,536,376 +0.01(+0.79%)
Oct 23, 2003 1.339 1.342 1.304 1.333 27,536,016 -0.01(-0.65%)
Oct 22, 2003 1.369 1.372 1.318 1.341 28,592,794 -0.04(-2.78%)
Oct 21, 2003 1.348 1.381 1.339 1.380 31,339,774 +0.04(+2.74%)
Oct 20, 2003 1.323 1.353 1.313 1.343 40,213,248 +0.02(+1.72%)
Oct 17, 2003 1.370 1.377 1.317 1.320 36,184,652 -0.05(-3.58%)
Oct 16, 2003 1.368 1.380 1.368 1.369 22,136,632 -0.00(-0.07%)
Oct 15, 2003 1.418 1.418 1.362 1.370 46,386,068 -0.04(-2.96%)
Oct 14, 2003 1.410 1.416 1.386 1.412 30,431,966 +0.00(+0.29%)
Oct 13, 2003 1.390 1.414 1.385 1.408 33,314,698 +0.02(+1.63%)
Oct 10, 2003 1.383 1.406 1.374 1.385 29,196,254 -0.00(-0.02%)
Oct 09, 2003 1.379 1.408 1.368 1.385 52,459,844 +0.02(+1.38%)
Oct 08, 2003 1.380 1.383 1.341 1.367 51,378,920 +0.02(+1.62%)
Oct 07, 2003 1.345 1.363 1.324 1.345 39,604,708 -0.01(-1.00%)
Oct 06, 2003 1.359 1.373 1.335 1.358 19,903,188 +0.01(+0.48%)
Oct 03, 2003 1.368 1.389 1.346 1.352 39,848,084 -0.00(-0.17%)
Oct 02, 2003 1.341 1.368 1.334 1.354 58,428,660 +0.05(+3.71%)
Oct 01, 2003 1.283 1.319 1.278 1.306 49,587,420 +0.02(+1.33%)
Sep 30, 2003 1.281 1.315 1.279 1.289 61,753,388 +0.00(+0.07%)
Sep 29, 2003 1.274 1.298 1.227 1.288 64,302,768 +0.01(+1.05%)
Sep 26, 2003 1.276 1.296 1.267 1.274 42,015,792 -0.01(-0.59%)
Sep 25, 2003 1.292 1.312 1.270 1.282 41,744,304 -0.01(-0.77%)
Sep 24, 2003 1.330 1.336 1.274 1.292 72,031,344 -0.04(-3.20%)
Sep 23, 2003 1.331 1.360 1.307 1.335 69,818,800 +0.01(+0.57%)
Sep 22, 2003 1.366 1.368 1.322 1.327 72,121,536 -0.05(-3.75%)
Sep 19, 2003 1.442 1.443 1.376 1.379 60,459,804 -0.05(-3.68%)
Sep 18, 2003 1.421 1.435 1.406 1.431 34,883,228 +0.01(+0.56%)
Sep 17, 2003 1.427 1.449 1.404 1.423 47,234,816 +0.00(+0.06%)
Sep 16, 2003 1.463 1.467 1.396 1.422 154,467,776 -0.10(-6.29%)
Sep 15, 2003 1.541 1.560 1.513 1.518 25,222,412 -0.03(-1.70%)
Sep 12, 2003 1.534 1.545 1.499 1.544 28,824,370 +0.01(+0.46%)
Sep 11, 2003 1.530 1.549 1.523 1.537 25,577,932 +0.02(+1.07%)
Sep 10, 2003 1.575 1.603 1.506 1.521 34,036,504 -0.06(-3.61%)
Sep 09, 2003 1.584 1.603 1.564 1.578 29,595,210 -0.01(-0.90%)
Sep 08, 2003 1.538 1.598 1.531 1.592 36,401,204 +0.05(+3.54%)
Sep 05, 2003 1.541 1.556 1.516 1.537 29,818,090 -0.01(-0.70%)
Sep 04, 2003 1.512 1.552 1.506 1.548 30,149,692 +0.04(+2.59%)
Sep 03, 2003 1.560 1.571 1.490 1.509 39,704,180 -0.05(-3.04%)
Sep 02, 2003 1.534 1.556 1.503 1.556 29,442,998 +0.02(+1.51%)
Aug 29, 2003 1.519 1.539 1.519 1.533 19,742,824 +0.01(+0.71%)
Aug 28, 2003 1.487 1.523 1.453 1.522 26,478,150 +0.05(+3.50%)
Aug 27, 2003 1.476 1.486 1.457 1.471 18,465,340 -0.00(-0.08%)
Aug 26, 2003 1.461 1.482 1.439 1.472 24,480,928 -0.01(-0.62%)
Aug 25, 2003 1.472 1.492 1.464 1.481 16,929,100 +0.01(+0.41%)
Aug 22, 2003 1.537 1.542 1.472 1.475 28,527,560 -0.05(-3.48%)
Aug 21, 2003 1.489 1.533 1.487 1.528 41,824,256 +0.04(+2.83%)
Aug 20, 2003 1.498 1.500 1.474 1.486 25,882,354 -0.02(-1.04%)
Aug 19, 2003 1.472 1.505 1.462 1.502 33,677,720 +0.04(+2.80%)
Aug 18, 2003 1.432 1.469 1.427 1.461 36,975,256 +0.03(+1.96%)
Aug 15, 2003 1.443 1.445 1.421 1.433 11,789,811 +0.01(+0.37%)
Aug 14, 2003 1.439 1.445 1.413 1.428 31,727,248 -0.01(-0.88%)
Aug 13, 2003 1.471 1.483 1.432 1.440 29,447,348 -0.03(-1.88%)
Aug 12, 2003 1.459 1.474 1.425 1.468 34,398,548 +0.01(+0.98%)
Aug 11, 2003 1.436 1.469 1.429 1.454 22,894,674 +0.02(+1.56%)
Aug 08, 2003 1.426 1.466 1.417 1.431 36,696,928 -0.01(-0.61%)
Aug 07, 2003 1.410 1.473 1.410 1.440 46,030,712 +0.03(+2.02%)
Aug 06, 2003 1.427 1.447 1.388 1.412 65,839,856 -0.01(-0.86%)
Aug 05, 2003 1.502 1.511 1.413 1.424 45,543,636 -0.08(-5.05%)
Aug 04, 2003 1.488 1.518 1.451 1.499 37,502,560 +0.02(+1.02%)
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.