Skip to main content

Gilead Sciences (NQ: GILD )

73.25 +0.24 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jul 01, 2003 1.261 1.272 1.232 1.265 40,118,412 -0.01(-0.99%)
Jun 30, 2003 1.301 1.310 1.263 1.277 37,798,284 -0.02(-1.35%)
Jun 27, 2003 1.289 1.319 1.280 1.295 73,923,336 +0.05(+4.09%)
Jun 26, 2003 1.217 1.264 1.217 1.244 33,412,438 +0.01(+1.12%)
Jun 25, 2003 1.208 1.264 1.206 1.230 45,468,620 +0.02(+1.33%)
Jun 24, 2003 1.187 1.232 1.186 1.214 36,673,012 +0.01(+0.65%)
Jun 23, 2003 1.238 1.249 1.187 1.206 37,165,520 -0.03(-2.40%)
Jun 20, 2003 1.190 1.236 1.180 1.236 63,770,876 +0.06(+4.78%)
Jun 19, 2003 1.245 1.247 1.167 1.180 65,052,708 -0.06(-4.95%)
Jun 18, 2003 1.287 1.287 1.228 1.241 45,417,520 -0.05(-4.17%)
Jun 17, 2003 1.317 1.317 1.267 1.295 44,618,412 -0.00(-0.12%)
Jun 16, 2003 1.261 1.301 1.242 1.297 52,916,076 +0.06(+4.80%)
Jun 13, 2003 1.207 1.245 1.197 1.237 55,605,856 +0.03(+2.61%)
Jun 12, 2003 1.208 1.210 1.164 1.206 36,871,972 +0.00(+0.36%)
Jun 11, 2003 1.201 1.213 1.184 1.201 47,830,060 +0.04(+3.30%)
Jun 10, 2003 1.155 1.166 1.130 1.163 36,618,648 +0.02(+1.83%)
Jun 09, 2003 1.200 1.202 1.136 1.142 48,391,064 -0.06(-4.85%)
Jun 06, 2003 1.243 1.277 1.196 1.200 73,064,432 -0.03(-2.16%)
Jun 05, 2003 1.184 1.235 1.169 1.227 32,788,374 +0.05(+4.40%)
Jun 04, 2003 1.160 1.189 1.146 1.175 39,557,404 +0.02(+1.37%)
Jun 03, 2003 1.160 1.170 1.133 1.159 38,009,204 +0.00(+0.00%)
Jun 02, 2003 1.224 1.236 1.142 1.159 58,866,428 -0.04(-3.54%)
May 30, 2003 1.170 1.213 1.153 1.202 55,104,648 +0.04(+3.46%)
May 29, 2003 1.160 1.179 1.147 1.161 33,877,768 +0.01(+0.52%)
May 28, 2003 1.184 1.199 1.148 1.155 56,053,792 -0.03(-2.69%)
May 27, 2003 1.118 1.190 1.110 1.187 70,040,872 +0.08(+7.58%)
May 23, 2003 1.087 1.106 1.072 1.104 32,853,608 +0.01(+1.20%)
May 22, 2003 1.049 1.096 1.048 1.091 31,775,086 +0.04(+3.90%)
May 21, 2003 1.049 1.069 1.040 1.050 35,019,348 -0.01(-0.76%)
May 20, 2003 1.090 1.095 1.045 1.058 29,117,920 -0.02(-2.09%)
May 19, 2003 1.099 1.127 1.074 1.080 52,108,268 -0.01(-0.99%)
May 16, 2003 1.121 1.127 1.088 1.091 37,618,892 -0.03(-2.43%)
May 15, 2003 1.092 1.124 1.090 1.118 34,923,672 +0.03(+2.42%)
May 14, 2003 1.076 1.098 1.074 1.092 19,273,146 +0.01(+1.32%)
May 13, 2003 1.090 1.097 1.077 1.078 31,368,466 -0.01(-1.20%)
May 12, 2003 1.070 1.099 1.060 1.091 30,173,610 +0.02(+1.59%)
May 09, 2003 1.053 1.080 1.046 1.074 31,086,876 +0.02(+2.14%)
May 08, 2003 1.039 1.064 1.030 1.051 39,840,080 +0.01(+0.57%)
May 07, 2003 1.043 1.062 1.038 1.045 26,782,572 -0.00(-0.31%)
May 06, 2003 1.073 1.084 1.035 1.048 40,996,884 -0.03(-2.38%)
May 05, 2003 1.098 1.101 1.063 1.074 36,055,468 -0.01(-1.16%)
May 02, 2003 1.063 1.104 1.060 1.086 40,925,128 +0.03(+2.58%)
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.