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 (%)
Oct 31, 2003 1.249 1.267 1.241 1.254 43,190,584 +0.00(+0.26%)
Oct 30, 2003 1.196 1.267 1.233 1.251 112,299,840 +0.06(+4.63%)
Oct 29, 2003 1.166 1.205 1.156 1.196 363,582,688 -0.17(-12.55%)
Oct 28, 2003 1.332 1.367 1.173 1.367 59,777,692 +0.05(+3.55%)
Oct 27, 2003 1.347 1.354 1.300 1.320 35,426,444 -0.02(-1.70%)
Oct 24, 2003 1.322 1.345 1.306 1.343 24,535,952 +0.01(+0.79%)
Oct 23, 2003 1.339 1.342 1.304 1.333 27,535,540 -0.01(-0.65%)
Oct 22, 2003 1.369 1.372 1.318 1.341 28,592,300 -0.04(-2.78%)
Oct 21, 2003 1.348 1.381 1.339 1.380 31,339,232 +0.04(+2.74%)
Oct 20, 2003 1.323 1.353 1.313 1.343 40,212,556 +0.02(+1.72%)
Oct 17, 2003 1.370 1.377 1.317 1.320 36,184,028 -0.05(-3.58%)
Oct 16, 2003 1.368 1.380 1.368 1.369 22,136,250 -0.00(-0.07%)
Oct 15, 2003 1.418 1.418 1.362 1.370 46,385,268 -0.04(-2.96%)
Oct 14, 2003 1.410 1.416 1.386 1.412 30,431,442 +0.00(+0.29%)
Oct 13, 2003 1.390 1.414 1.385 1.408 33,314,122 +0.02(+1.63%)
Oct 10, 2003 1.383 1.406 1.374 1.385 29,195,750 -0.00(-0.02%)
Oct 09, 2003 1.379 1.408 1.368 1.385 52,458,940 +0.02(+1.38%)
Oct 08, 2003 1.380 1.383 1.341 1.367 51,378,032 +0.02(+1.62%)
Oct 07, 2003 1.345 1.363 1.324 1.345 39,604,028 -0.01(-1.00%)
Oct 06, 2003 1.359 1.373 1.335 1.358 19,902,846 +0.01(+0.48%)
Oct 03, 2003 1.368 1.389 1.346 1.352 39,847,396 -0.00(-0.17%)
Oct 02, 2003 1.341 1.368 1.334 1.354 58,427,652 +0.05(+3.71%)
Oct 01, 2003 1.283 1.319 1.279 1.306 49,586,564 +0.02(+1.33%)
Sep 30, 2003 1.281 1.315 1.279 1.289 61,752,324 +0.00(+0.07%)
Sep 29, 2003 1.274 1.298 1.227 1.288 64,301,656 +0.01(+1.05%)
Sep 26, 2003 1.276 1.296 1.267 1.274 42,015,068 -0.01(-0.59%)
Sep 25, 2003 1.292 1.312 1.270 1.282 41,743,584 -0.01(-0.77%)
Sep 24, 2003 1.330 1.336 1.274 1.292 72,030,104 -0.04(-3.20%)
Sep 23, 2003 1.331 1.360 1.307 1.335 69,817,592 +0.01(+0.57%)
Sep 22, 2003 1.366 1.368 1.322 1.327 72,120,296 -0.05(-3.75%)
Sep 19, 2003 1.442 1.443 1.376 1.379 60,458,760 -0.05(-3.68%)
Sep 18, 2003 1.421 1.435 1.406 1.431 34,882,628 +0.01(+0.57%)
Sep 17, 2003 1.428 1.449 1.404 1.423 47,234,004 +0.00(+0.06%)
Sep 16, 2003 1.464 1.467 1.396 1.422 154,465,120 -0.10(-6.29%)
Sep 15, 2003 1.541 1.560 1.513 1.518 25,221,976 -0.03(-1.70%)
Sep 12, 2003 1.534 1.545 1.499 1.544 28,823,874 +0.01(+0.46%)
Sep 11, 2003 1.530 1.549 1.523 1.537 25,577,492 +0.02(+1.07%)
Sep 10, 2003 1.575 1.603 1.506 1.521 34,035,916 -0.06(-3.61%)
Sep 09, 2003 1.584 1.603 1.564 1.578 29,594,700 -0.01(-0.90%)
Sep 08, 2003 1.538 1.598 1.531 1.592 36,400,576 +0.05(+3.54%)
Sep 05, 2003 1.541 1.556 1.516 1.537 29,817,576 -0.01(-0.70%)
Sep 04, 2003 1.512 1.552 1.506 1.548 30,149,172 +0.04(+2.59%)
Sep 03, 2003 1.560 1.571 1.490 1.509 39,703,496 -0.05(-3.04%)
Sep 02, 2003 1.534 1.557 1.503 1.557 29,442,490 +0.02(+1.51%)
Aug 29, 2003 1.520 1.539 1.519 1.533 19,742,484 +0.01(+0.71%)
Aug 28, 2003 1.487 1.523 1.453 1.522 26,477,694 +0.05(+3.50%)
Aug 27, 2003 1.476 1.486 1.457 1.471 18,465,022 -0.00(-0.08%)
Aug 26, 2003 1.461 1.482 1.439 1.472 24,480,506 -0.01(-0.62%)
Aug 25, 2003 1.472 1.492 1.464 1.481 16,928,808 +0.01(+0.41%)
Aug 22, 2003 1.537 1.542 1.472 1.475 28,527,068 -0.05(-3.48%)
Aug 21, 2003 1.489 1.533 1.487 1.528 41,823,536 +0.04(+2.83%)
Aug 20, 2003 1.498 1.500 1.474 1.486 25,881,908 -0.02(-1.04%)
Aug 19, 2003 1.472 1.505 1.462 1.502 33,677,140 +0.04(+2.80%)
Aug 18, 2003 1.432 1.469 1.427 1.461 36,974,620 +0.03(+1.96%)
Aug 15, 2003 1.443 1.445 1.421 1.433 11,789,608 +0.01(+0.37%)
Aug 14, 2003 1.439 1.445 1.413 1.428 31,726,700 -0.01(-0.88%)
Aug 13, 2003 1.471 1.483 1.432 1.440 29,446,840 -0.03(-1.88%)
Aug 12, 2003 1.459 1.474 1.425 1.468 34,397,952 +0.01(+0.98%)
Aug 11, 2003 1.436 1.469 1.429 1.454 22,894,280 +0.02(+1.56%)
Aug 08, 2003 1.426 1.466 1.417 1.431 36,696,296 -0.01(-0.61%)
Aug 07, 2003 1.410 1.473 1.410 1.440 46,029,916 +0.03(+2.02%)
Aug 06, 2003 1.427 1.447 1.388 1.412 65,838,720 -0.01(-0.86%)
Aug 05, 2003 1.502 1.511 1.413 1.424 45,542,852 -0.08(-5.05%)
Aug 04, 2003 1.488 1.518 1.451 1.499 37,501,912 +0.02(+1.02%)
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.