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 (%)
Jul 31, 2003 1.581 1.602 1.553 1.569 39,854,216 -0.01(-0.81%)
Jul 30, 2003 1.610 1.618 1.577 1.582 31,169,504 -0.03(-1.71%)
Jul 29, 2003 1.598 1.610 1.546 1.609 34,955,204 +0.02(+1.51%)
Jul 28, 2003 1.574 1.599 1.565 1.585 23,233,886 +0.02(+1.10%)
Jul 25, 2003 1.524 1.570 1.515 1.568 25,023,450 +0.05(+3.15%)
Jul 24, 2003 1.535 1.555 1.517 1.520 31,925,122 +0.00(+0.03%)
Jul 23, 2003 1.537 1.556 1.496 1.520 43,959,556 -0.01(-0.36%)
Jul 22, 2003 1.501 1.545 1.473 1.525 45,756,732 +0.01(+0.97%)
Jul 21, 2003 1.527 1.538 1.490 1.511 30,579,144 -0.02(-1.23%)
Jul 18, 2003 1.520 1.550 1.506 1.530 35,374,872 +0.03(+1.88%)
Jul 17, 2003 1.529 1.565 1.489 1.501 50,818,828 -0.05(-2.99%)
Jul 16, 2003 1.585 1.587 1.529 1.548 63,578,440 -0.04(-2.62%)
Jul 15, 2003 1.558 1.624 1.541 1.589 119,327,808 +0.04(+2.77%)
Jul 14, 2003 1.448 1.567 1.446 1.546 140,923,248 +0.18(+13.48%)
Jul 11, 2003 1.340 1.374 1.343 1.363 23,418,746 +0.02(+1.70%)
Jul 10, 2003 1.351 1.356 1.328 1.340 25,374,622 -0.02(-1.74%)
Jul 09, 2003 1.359 1.373 1.343 1.364 19,492,764 +0.01(+0.54%)
Jul 08, 2003 1.356 1.373 1.338 1.356 28,478,636 -0.00(-0.24%)
Jul 07, 2003 1.349 1.373 1.343 1.359 34,116,956 +0.02(+1.83%)
Jul 03, 2003 1.294 1.351 1.293 1.335 37,363,396 +0.04(+3.02%)
Jul 02, 2003 1.264 1.322 1.264 1.296 66,771,604 +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.