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

Gilead Sciences (NQ: GILD )

65.42 +0.15 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2003 1.059 1.081 1.058 1.061 24,508,772 -0.00(-0.41%)
Apr 29, 2003 1.069 1.078 1.058 1.065 26,759,278 -0.00(-0.06%)
Apr 28, 2003 1.060 1.076 1.055 1.066 32,858,476 +0.01(+0.48%)
Apr 25, 2003 1.071 1.086 1.055 1.061 38,131,400 -0.01(-1.26%)
Apr 24, 2003 1.019 1.095 1.010 1.075 80,768,168 +0.02(+2.37%)
Apr 23, 2003 1.024 1.058 1.021 1.050 44,327,360 +0.03(+2.65%)
Apr 22, 2003 1.012 1.023 0.9954 1.023 23,233,486 +0.02(+1.88%)
Apr 21, 2003 1.013 1.022 0.9952 1.004 29,574,042 -0.01(-0.89%)
Apr 17, 2003 0.9846 1.019 0.9844 1.013 29,484,892 +0.03(+3.38%)
Apr 16, 2003 0.9842 1.005 0.9727 0.9796 37,122,480 -0.01(-0.70%)
Apr 15, 2003 0.9683 0.9966 0.9600 0.9865 33,370,548 +0.02(+1.92%)
Apr 14, 2003 0.9642 0.9738 0.9550 0.9679 27,300,704 +0.01(+0.69%)
Apr 11, 2003 0.9833 0.9989 0.9543 0.9612 32,168,104 -0.02(-2.08%)
Apr 10, 2003 0.9515 0.9842 0.9331 0.9816 52,424,832 +0.03(+3.27%)
Apr 09, 2003 0.9879 1.000 0.9495 0.9506 37,500,824 -0.04(-3.79%)
Apr 08, 2003 0.9888 0.9989 0.9761 0.9881 54,365,488 +0.00(+0.09%)
Apr 07, 2003 1.035 1.058 0.9584 0.9872 56,108,272 -0.03(-2.76%)
Apr 04, 2003 1.032 1.035 1.012 1.015 36,601,708 -0.01(-0.96%)
Apr 03, 2003 1.009 1.051 0.9977 1.025 73,345,840 +0.02(+2.08%)
Apr 02, 2003 1.000 1.007 0.9885 1.004 37,319,264 +0.02(+2.42%)
Apr 01, 2003 0.9658 0.9805 0.9626 0.9805 39,050,088 +0.01(+1.55%)
Mar 31, 2003 0.9577 0.9839 0.9497 0.9656 41,055,112 -0.00(-0.02%)
Mar 28, 2003 0.9839 0.9844 0.9646 0.9658 69,273,808 -0.02(-2.33%)
Mar 27, 2003 0.9421 0.9934 0.9409 0.9888 70,105,352 +0.06(+6.12%)
Mar 26, 2003 0.9469 0.9577 0.9267 0.9317 34,390,768 -0.02(-1.60%)
Mar 25, 2003 0.9251 0.9573 0.9244 0.9469 34,731,540 +0.03(+3.03%)
Mar 24, 2003 0.9426 0.9428 0.9143 0.9191 39,870,316 -0.04(-3.76%)
Mar 21, 2003 0.9423 0.9658 0.9403 0.9550 37,194,332 +0.02(+1.66%)
Mar 20, 2003 0.9341 0.9488 0.9097 0.9393 33,990,664 +0.00(+0.10%)
Mar 19, 2003 0.9428 0.9543 0.9262 0.9384 36,747,624 -0.00(-0.32%)
Mar 18, 2003 0.9354 0.9580 0.9260 0.9414 52,358,776 +0.00(+0.07%)
Mar 17, 2003 0.9002 0.9414 0.8968 0.9407 69,706,424 +0.04(+4.23%)
Mar 14, 2003 0.9127 0.9152 0.8915 0.9025 42,385,324 -0.01(-1.63%)
Mar 13, 2003 0.8706 0.9186 0.8706 0.9175 61,991,116 +0.05(+5.39%)
Mar 12, 2003 0.8522 0.8731 0.8455 0.8706 37,170,512 +0.01(+1.50%)
Mar 11, 2003 0.8715 0.8747 0.8490 0.8577 37,481,256 -0.01(-1.30%)
Mar 10, 2003 0.8483 0.8853 0.8478 0.8690 83,949,312 +0.02(+2.69%)
Mar 07, 2003 0.8014 0.8533 0.7956 0.8462 105,378,048 +0.06(+7.79%)
Mar 06, 2003 0.7786 0.7899 0.7689 0.7850 25,345,918 +0.01(+1.31%)
Mar 05, 2003 0.7761 0.7876 0.7637 0.7749 24,013,010 -0.00(-0.21%)
Mar 04, 2003 0.7800 0.7896 0.7761 0.7765 21,976,682 -0.01(-0.71%)
Mar 03, 2003 0.7864 0.7993 0.7758 0.7821 23,703,156 +0.00(+0.03%)
Feb 28, 2003 0.7731 0.7841 0.7646 0.7818 26,188,498 +0.01(+1.25%)
Feb 27, 2003 0.7655 0.7795 0.7563 0.7722 28,934,768 +0.02(+2.32%)
Feb 26, 2003 0.7496 0.7692 0.7462 0.7547 30,868,898 +0.00(+0.12%)
Feb 25, 2003 0.7483 0.7558 0.7289 0.7538 45,237,348 +0.00(+0.40%)
Feb 24, 2003 0.7722 0.7735 0.7478 0.7508 20,615,506 -0.02(-2.77%)
Feb 21, 2003 0.7462 0.7722 0.7432 0.7722 51,090,836 +0.03(+3.71%)
Feb 20, 2003 0.7473 0.7496 0.7184 0.7446 47,291,072 +0.00(+0.06%)
Feb 19, 2003 0.7441 0.7574 0.7370 0.7441 25,146,960 +0.00(+0.19%)
Feb 18, 2003 0.7448 0.7535 0.7285 0.7427 56,365,936 -0.01(-1.71%)
Feb 14, 2003 0.7556 0.7600 0.7404 0.7556 25,746,008 +0.00(+0.58%)
Feb 13, 2003 0.7864 0.7864 0.7379 0.7512 81,187,824 -0.03(-4.02%)
Feb 12, 2003 0.7952 0.8048 0.7823 0.7827 24,422,884 -0.02(-2.80%)
Feb 11, 2003 0.8037 0.8115 0.7890 0.8053 48,429,368 +0.02(+2.22%)
Feb 10, 2003 0.7788 0.7945 0.7710 0.7878 29,128,290 +0.01(+1.30%)
Feb 07, 2003 0.7763 0.7876 0.7632 0.7777 26,613,594 +0.00(+0.51%)
Feb 06, 2003 0.7680 0.7892 0.7648 0.7738 26,262,428 +0.00(+0.57%)
Feb 05, 2003 0.7745 0.7902 0.7637 0.7694 32,113,744 +0.00(+0.00%)
Feb 04, 2003 0.7917 0.7917 0.7588 0.7694 37,170,316 -0.02(-3.10%)
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.