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

Gilead Sciences (NQ: GILD )

66.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 1.301 1.310 1.263 1.277 37,797,632 -0.02(-1.35%)
Jun 27, 2003 1.289 1.319 1.280 1.295 73,922,056 +0.05(+4.09%)
Jun 26, 2003 1.217 1.264 1.217 1.244 33,411,862 +0.01(+1.12%)
Jun 25, 2003 1.208 1.264 1.206 1.230 45,467,836 +0.02(+1.33%)
Jun 24, 2003 1.187 1.232 1.186 1.214 36,672,376 +0.01(+0.65%)
Jun 23, 2003 1.238 1.249 1.187 1.206 37,164,880 -0.03(-2.40%)
Jun 20, 2003 1.190 1.236 1.180 1.236 63,769,776 +0.06(+4.78%)
Jun 19, 2003 1.245 1.247 1.167 1.180 65,051,588 -0.06(-4.95%)
Jun 18, 2003 1.287 1.287 1.228 1.241 45,416,736 -0.05(-4.17%)
Jun 17, 2003 1.317 1.317 1.267 1.295 44,617,644 -0.00(-0.12%)
Jun 16, 2003 1.261 1.301 1.242 1.297 52,915,160 +0.06(+4.79%)
Jun 13, 2003 1.207 1.245 1.197 1.237 55,604,896 +0.03(+2.61%)
Jun 12, 2003 1.208 1.210 1.164 1.206 36,871,336 +0.00(+0.36%)
Jun 11, 2003 1.201 1.213 1.184 1.201 47,829,236 +0.04(+3.30%)
Jun 10, 2003 1.155 1.166 1.130 1.163 36,618,016 +0.02(+1.83%)
Jun 09, 2003 1.200 1.202 1.136 1.142 48,390,232 -0.06(-4.85%)
Jun 06, 2003 1.243 1.277 1.196 1.200 73,063,168 -0.03(-2.16%)
Jun 05, 2003 1.184 1.235 1.169 1.227 32,787,808 +0.05(+4.40%)
Jun 04, 2003 1.160 1.189 1.146 1.175 39,556,724 +0.02(+1.37%)
Jun 03, 2003 1.160 1.170 1.133 1.159 38,008,548 +0.00(+0.00%)
Jun 02, 2003 1.224 1.236 1.142 1.159 58,865,412 -0.04(-3.54%)
May 30, 2003 1.170 1.213 1.153 1.202 55,103,696 +0.04(+3.46%)
May 29, 2003 1.160 1.179 1.147 1.161 33,877,184 +0.01(+0.52%)
May 28, 2003 1.184 1.199 1.148 1.155 56,052,824 -0.03(-2.69%)
May 27, 2003 1.118 1.190 1.110 1.187 70,039,664 +0.08(+7.58%)
May 23, 2003 1.087 1.106 1.072 1.104 32,853,040 +0.01(+1.20%)
May 22, 2003 1.049 1.096 1.048 1.091 31,774,538 +0.04(+3.90%)
May 21, 2003 1.049 1.069 1.041 1.050 35,018,744 -0.01(-0.76%)
May 20, 2003 1.090 1.095 1.045 1.058 29,117,418 -0.02(-2.09%)
May 19, 2003 1.099 1.127 1.074 1.080 52,107,372 -0.01(-0.99%)
May 16, 2003 1.121 1.127 1.088 1.091 37,618,244 -0.03(-2.43%)
May 15, 2003 1.092 1.124 1.090 1.118 34,923,072 +0.03(+2.42%)
May 14, 2003 1.076 1.098 1.074 1.092 19,272,812 +0.01(+1.32%)
May 13, 2003 1.090 1.097 1.077 1.078 31,367,924 -0.01(-1.20%)
May 12, 2003 1.070 1.099 1.061 1.091 30,173,090 +0.02(+1.58%)
May 09, 2003 1.053 1.080 1.046 1.074 31,086,338 +0.02(+2.14%)
May 08, 2003 1.039 1.064 1.030 1.051 39,839,396 +0.01(+0.57%)
May 07, 2003 1.043 1.062 1.038 1.045 26,782,110 -0.00(-0.31%)
May 06, 2003 1.073 1.084 1.035 1.048 40,996,176 -0.03(-2.38%)
May 05, 2003 1.098 1.101 1.063 1.074 36,054,848 -0.01(-1.16%)
May 02, 2003 1.063 1.104 1.060 1.087 40,924,420 +0.03(+2.58%)
May 01, 2003 1.061 1.067 1.033 1.059 36,481,032 -0.00(-0.17%)
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%)
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.