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 (%)
Jan 31, 2003 0.8267 0.8402 0.8002 0.8025 65,814,800 -0.04(-4.75%)
Jan 30, 2003 0.8340 0.8589 0.8352 0.8425 45,790,952 +0.01(+1.02%)
Jan 29, 2003 0.8218 0.8471 0.8067 0.8340 40,561,296 +0.01(+1.40%)
Jan 28, 2003 0.8039 0.8246 0.7887 0.8225 19,530,480 +0.02(+2.49%)
Jan 27, 2003 0.8030 0.8154 0.7919 0.8025 26,846,254 -0.00(-0.11%)
Jan 24, 2003 0.8317 0.8349 0.7945 0.8034 28,397,690 -0.02(-2.76%)
Jan 23, 2003 0.8280 0.8354 0.8062 0.8262 23,242,184 +0.00(+0.39%)
Jan 22, 2003 0.8251 0.8390 0.8147 0.8230 30,655,808 -0.00(-0.25%)
Jan 21, 2003 0.8377 0.8437 0.8237 0.8251 26,041,726 -0.01(-1.29%)
Jan 17, 2003 0.8490 0.8676 0.8356 0.8359 37,458,424 -0.04(-4.34%)
Jan 16, 2003 0.8545 0.8825 0.8540 0.8738 34,945,904 +0.02(+2.56%)
Jan 15, 2003 0.8708 0.8770 0.8359 0.8520 22,985,604 -0.02(-2.19%)
Jan 14, 2003 0.8644 0.8740 0.8467 0.8710 22,912,762 +0.00(+0.50%)
Jan 13, 2003 0.8563 0.8685 0.8503 0.8667 22,406,126 +0.02(+1.81%)
Jan 10, 2003 0.8205 0.8520 0.8064 0.8513 26,324,398 +0.03(+3.32%)
Jan 09, 2003 0.8053 0.8322 0.8048 0.8239 25,507,910 +0.02(+3.08%)
Jan 08, 2003 0.8439 0.8441 0.7986 0.7993 30,588,400 -0.04(-4.40%)
Jan 07, 2003 0.8372 0.8439 0.8177 0.8361 31,036,328 -0.00(-0.38%)
Jan 06, 2003 0.8161 0.8451 0.8126 0.8393 36,345,132 +0.02(+2.79%)
Jan 03, 2003 0.8014 0.8218 0.7993 0.8165 26,904,964 +0.01(+1.78%)
Jan 02, 2003 0.7818 0.8048 0.7811 0.8023 28,902,152 +0.02(+2.62%)
Dec 31, 2002 0.7864 0.8050 0.7747 0.7818 22,947,552 -0.00(-0.03%)
Dec 30, 2002 0.7924 0.7942 0.7747 0.7821 37,657,380 -0.01(-1.62%)
Dec 27, 2002 0.8145 0.8170 0.7919 0.7949 22,048,436 -0.02(-2.40%)
Dec 26, 2002 0.8301 0.8400 0.8140 0.8145 19,198,882 -0.01(-1.75%)
Dec 24, 2002 0.8370 0.8439 0.8264 0.8290 8,286,646 -0.01(-1.18%)
Dec 23, 2002 0.8232 0.8439 0.8145 0.8389 24,427,232 +0.02(+2.10%)
Dec 20, 2002 0.8232 0.8343 0.8145 0.8216 37,585,628 +0.00(+0.11%)
Dec 19, 2002 0.8267 0.8416 0.8159 0.8207 53,067,368 -0.01(-0.72%)
Dec 18, 2002 0.8393 0.8400 0.8149 0.8267 37,760,664 -0.00(-0.47%)
Dec 17, 2002 0.8363 0.8393 0.8207 0.8306 39,166,416 -0.01(-0.77%)
Dec 16, 2002 0.8221 0.8474 0.8085 0.8370 69,908,112 +0.02(+2.02%)
Dec 13, 2002 0.8184 0.8361 0.8117 0.8205 183,955,504 -0.04(-4.55%)
Dec 12, 2002 0.8618 0.8708 0.8412 0.8595 58,553,384 -0.00(-0.11%)
Dec 11, 2002 0.8566 0.8623 0.8469 0.8605 28,811,914 -0.00(-0.43%)
Dec 10, 2002 0.8876 0.8911 0.8540 0.8641 41,843,104 -0.02(-1.88%)
Dec 09, 2002 0.8966 0.9088 0.8800 0.8807 29,157,644 -0.02(-2.17%)
Dec 06, 2002 0.8867 0.9078 0.8805 0.9002 25,697,084 +0.01(+1.06%)
Dec 05, 2002 0.8681 0.9140 0.8655 0.8908 50,886,444 +0.03(+3.00%)
Dec 04, 2002 0.8230 0.8678 0.8163 0.8648 54,748,184 +0.02(+1.98%)
Dec 03, 2002 0.8727 0.8759 0.8451 0.8480 25,652,508 -0.03(-3.43%)
Dec 02, 2002 0.9012 0.9175 0.8646 0.8782 36,141,824 -0.02(-2.00%)
Nov 27, 2002 0.8522 0.9108 0.8513 0.8961 32,591,026 +0.05(+5.98%)
Nov 26, 2002 0.9055 0.9060 0.8386 0.8455 38,178,152 -0.07(-7.40%)
Nov 25, 2002 0.9060 0.9198 0.9016 0.9131 32,315,964 +0.01(+0.61%)
Nov 22, 2002 0.8699 0.9081 0.8630 0.9076 43,800,068 +0.04(+4.20%)
Nov 21, 2002 0.8338 0.8770 0.8338 0.8710 33,277,048 +0.04(+4.44%)
Nov 20, 2002 0.8154 0.8370 0.8140 0.8340 26,944,102 +0.02(+2.03%)
Nov 19, 2002 0.8094 0.8278 0.8053 0.8175 24,962,136 -0.01(-0.62%)
Nov 18, 2002 0.8352 0.8412 0.8131 0.8225 25,899,302 -0.01(-1.05%)
Nov 15, 2002 0.8363 0.8552 0.8202 0.8313 37,720,440 -0.03(-3.81%)
Nov 14, 2002 0.8251 0.8646 0.8225 0.8641 30,946,090 +0.04(+5.38%)
Nov 13, 2002 0.8209 0.8276 0.7995 0.8200 35,583,004 -0.00(-0.56%)
Nov 12, 2002 0.8232 0.8336 0.8064 0.8246 24,934,956 +0.01(+0.62%)
Nov 11, 2002 0.8202 0.8418 0.8113 0.8195 25,876,472 -0.00(-0.03%)
Nov 08, 2002 0.8602 0.8605 0.8092 0.8198 46,397,392 -0.04(-4.68%)
Nov 07, 2002 0.8745 0.8911 0.8526 0.8600 32,831,296 -0.02(-2.32%)
Nov 06, 2002 0.8455 0.8814 0.8425 0.8805 45,870,100 +0.04(+4.73%)
Nov 05, 2002 0.8368 0.8460 0.8094 0.8407 33,311,840 +0.00(+0.03%)
Nov 04, 2002 0.8474 0.8526 0.8306 0.8405 29,467,496 +0.00(+0.14%)
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.