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

Gilead Sciences (NQ: GILD )

66.83 -0.25 (-0.37%)
Streaming Delayed Price Updated: 9:48 AM EDT, Apr 25, 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 (%)
Feb 28, 2003 0.7731 0.7841 0.7646 0.7818 26,188,950 +0.01(+1.25%)
Feb 27, 2003 0.7655 0.7795 0.7563 0.7722 28,935,268 +0.02(+2.32%)
Feb 26, 2003 0.7496 0.7692 0.7462 0.7547 30,869,432 +0.00(+0.12%)
Feb 25, 2003 0.7482 0.7558 0.7289 0.7538 45,238,128 +0.00(+0.40%)
Feb 24, 2003 0.7722 0.7735 0.7478 0.7508 20,615,862 -0.02(-2.77%)
Feb 21, 2003 0.7462 0.7722 0.7432 0.7722 51,091,720 +0.03(+3.71%)
Feb 20, 2003 0.7473 0.7496 0.7183 0.7446 47,291,888 +0.00(+0.06%)
Feb 19, 2003 0.7441 0.7574 0.7370 0.7441 25,147,394 +0.00(+0.19%)
Feb 18, 2003 0.7448 0.7535 0.7285 0.7427 56,366,908 -0.01(-1.71%)
Feb 14, 2003 0.7556 0.7600 0.7404 0.7556 25,746,452 +0.00(+0.58%)
Feb 13, 2003 0.7864 0.7864 0.7379 0.7512 81,189,224 -0.03(-4.02%)
Feb 12, 2003 0.7951 0.8048 0.7823 0.7827 24,423,306 -0.02(-2.80%)
Feb 11, 2003 0.8037 0.8115 0.7889 0.8053 48,430,204 +0.02(+2.22%)
Feb 10, 2003 0.7788 0.7945 0.7710 0.7878 29,128,792 +0.01(+1.30%)
Feb 07, 2003 0.7763 0.7876 0.7632 0.7777 26,614,054 +0.00(+0.51%)
Feb 06, 2003 0.7680 0.7892 0.7648 0.7738 26,262,882 +0.00(+0.57%)
Feb 05, 2003 0.7745 0.7902 0.7636 0.7694 32,114,298 +0.00(+0.00%)
Feb 04, 2003 0.7917 0.7917 0.7588 0.7694 37,170,956 -0.02(-3.10%)
Feb 03, 2003 0.8069 0.8071 0.7786 0.7940 48,379,104 -0.01(-1.06%)
Jan 31, 2003 0.8266 0.8402 0.8002 0.8025 65,815,936 -0.04(-4.75%)
Jan 30, 2003 0.8340 0.8588 0.8352 0.8425 45,791,740 +0.01(+1.02%)
Jan 29, 2003 0.8218 0.8471 0.8066 0.8340 40,561,996 +0.01(+1.40%)
Jan 28, 2003 0.8039 0.8246 0.7887 0.8225 19,530,816 +0.02(+2.49%)
Jan 27, 2003 0.8030 0.8154 0.7919 0.8025 26,846,718 -0.00(-0.11%)
Jan 24, 2003 0.8317 0.8349 0.7945 0.8034 28,398,180 -0.02(-2.76%)
Jan 23, 2003 0.8280 0.8354 0.8062 0.8262 23,242,584 +0.00(+0.39%)
Jan 22, 2003 0.8250 0.8390 0.8147 0.8230 30,656,336 -0.00(-0.25%)
Jan 21, 2003 0.8377 0.8437 0.8237 0.8250 26,042,176 -0.01(-1.29%)
Jan 17, 2003 0.8490 0.8676 0.8356 0.8358 37,459,072 -0.04(-4.34%)
Jan 16, 2003 0.8545 0.8825 0.8540 0.8738 34,946,504 +0.02(+2.56%)
Jan 15, 2003 0.8708 0.8770 0.8358 0.8519 22,986,000 -0.02(-2.19%)
Jan 14, 2003 0.8644 0.8740 0.8467 0.8710 22,913,156 +0.00(+0.50%)
Jan 13, 2003 0.8563 0.8685 0.8503 0.8667 22,406,512 +0.02(+1.81%)
Jan 10, 2003 0.8204 0.8519 0.8064 0.8513 26,324,852 +0.03(+3.32%)
Jan 09, 2003 0.8053 0.8322 0.8048 0.8239 25,508,350 +0.02(+3.08%)
Jan 08, 2003 0.8439 0.8441 0.7986 0.7993 30,588,928 -0.04(-4.40%)
Jan 07, 2003 0.8372 0.8439 0.8177 0.8361 31,036,864 -0.00(-0.38%)
Jan 06, 2003 0.8161 0.8450 0.8126 0.8393 36,345,756 +0.02(+2.79%)
Jan 03, 2003 0.8014 0.8218 0.7993 0.8165 26,905,428 +0.01(+1.78%)
Jan 02, 2003 0.7818 0.8048 0.7811 0.8023 28,902,650 +0.02(+2.62%)
Dec 31, 2002 0.7864 0.8050 0.7747 0.7818 22,947,948 -0.00(-0.03%)
Dec 30, 2002 0.7924 0.7942 0.7747 0.7820 37,658,032 -0.01(-1.62%)
Dec 27, 2002 0.8145 0.8170 0.7919 0.7949 22,048,818 -0.02(-2.40%)
Dec 26, 2002 0.8301 0.8400 0.8140 0.8145 19,199,214 -0.01(-1.75%)
Dec 24, 2002 0.8370 0.8439 0.8264 0.8289 8,286,789 -0.01(-1.18%)
Dec 23, 2002 0.8232 0.8439 0.8145 0.8388 24,427,654 +0.02(+2.10%)
Dec 20, 2002 0.8232 0.8342 0.8145 0.8216 37,586,276 +0.00(+0.11%)
Dec 19, 2002 0.8266 0.8416 0.8158 0.8207 53,068,284 -0.01(-0.72%)
Dec 18, 2002 0.8393 0.8400 0.8149 0.8266 37,761,316 -0.00(-0.47%)
Dec 17, 2002 0.8363 0.8393 0.8207 0.8306 39,167,092 -0.01(-0.77%)
Dec 16, 2002 0.8221 0.8473 0.8085 0.8370 69,909,320 +0.02(+2.02%)
Dec 13, 2002 0.8184 0.8361 0.8117 0.8204 183,958,672 -0.04(-4.55%)
Dec 12, 2002 0.8618 0.8708 0.8411 0.8595 58,554,396 -0.00(-0.11%)
Dec 11, 2002 0.8565 0.8623 0.8469 0.8605 28,812,412 -0.00(-0.43%)
Dec 10, 2002 0.8876 0.8910 0.8540 0.8641 41,843,828 -0.02(-1.88%)
Dec 09, 2002 0.8966 0.9087 0.8800 0.8807 29,158,148 -0.02(-2.17%)
Dec 06, 2002 0.8867 0.9078 0.8805 0.9002 25,697,526 +0.01(+1.06%)
Dec 05, 2002 0.8680 0.9140 0.8655 0.8908 50,887,320 +0.03(+3.00%)
Dec 04, 2002 0.8230 0.8678 0.8163 0.8648 54,749,128 +0.02(+1.98%)
Dec 03, 2002 0.8726 0.8759 0.8450 0.8480 25,652,950 -0.03(-3.43%)
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.