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

Gilead Sciences (NQ: GILD )

64.78 -0.55 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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%)
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.