Skip to main content

Gilead Sciences (NQ: GILD )

83.89 +0.84 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 1.562 1.583 1.534 1.550 40,342,952 -0.01(-0.81%)
Jul 30, 2003 1.590 1.598 1.557 1.563 31,551,738 -0.03(-1.71%)
Jul 29, 2003 1.579 1.590 1.527 1.590 35,383,860 +0.02(+1.51%)
Jul 28, 2003 1.555 1.580 1.546 1.566 23,518,806 +0.02(+1.10%)
Jul 25, 2003 1.506 1.551 1.497 1.549 25,330,314 +0.05(+3.15%)
Jul 24, 2003 1.516 1.536 1.498 1.502 32,316,622 +0.00(+0.03%)
Jul 23, 2003 1.519 1.537 1.478 1.502 44,498,636 -0.01(-0.36%)
Jul 22, 2003 1.483 1.526 1.455 1.507 46,317,848 +0.01(+0.97%)
Jul 21, 2003 1.508 1.519 1.472 1.492 30,954,138 -0.02(-1.23%)
Jul 18, 2003 1.502 1.531 1.488 1.511 35,808,676 +0.03(+1.88%)
Jul 17, 2003 1.510 1.546 1.471 1.483 51,442,020 -0.05(-2.99%)
Jul 16, 2003 1.566 1.567 1.511 1.529 64,358,104 -0.04(-2.62%)
Jul 15, 2003 1.539 1.604 1.522 1.570 120,791,128 +0.04(+2.77%)
Jul 14, 2003 1.431 1.548 1.429 1.528 142,651,408 +0.18(+13.48%)
Jul 11, 2003 1.324 1.357 1.327 1.346 23,705,932 +0.02(+1.70%)
Jul 10, 2003 1.335 1.340 1.312 1.324 25,685,794 -0.02(-1.74%)
Jul 09, 2003 1.342 1.357 1.327 1.347 19,731,804 +0.01(+0.54%)
Jul 08, 2003 1.340 1.357 1.322 1.340 28,827,870 -0.00(-0.24%)
Jul 07, 2003 1.333 1.357 1.327 1.343 34,535,336 +0.02(+1.83%)
Jul 03, 2003 1.278 1.335 1.277 1.319 37,821,584 +0.04(+3.02%)
Jul 02, 2003 1.249 1.306 1.249 1.280 67,590,424 +0.03(+2.47%)
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.