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

Gilead Sciences (NQ: GILD )

65.06 +1.50 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2003 1.234 1.252 1.226 1.239 43,720,984 +0.00(+0.26%)
Oct 30, 2003 1.181 1.252 1.218 1.236 113,678,944 +0.05(+4.64%)
Oct 29, 2003 1.151 1.190 1.142 1.181 368,047,680 -0.17(-12.55%)
Oct 28, 2003 1.315 1.351 1.159 1.351 60,511,796 +0.05(+3.55%)
Oct 27, 2003 1.330 1.338 1.285 1.304 35,861,500 -0.02(-1.70%)
Oct 24, 2003 1.306 1.329 1.290 1.327 24,837,268 +0.01(+0.79%)
Oct 23, 2003 1.323 1.326 1.288 1.316 27,873,692 -0.01(-0.65%)
Oct 22, 2003 1.353 1.355 1.302 1.325 28,943,428 -0.04(-2.78%)
Oct 21, 2003 1.332 1.364 1.323 1.363 31,724,096 +0.04(+2.74%)
Oct 20, 2003 1.307 1.336 1.297 1.327 40,706,384 +0.02(+1.72%)
Oct 17, 2003 1.353 1.361 1.301 1.304 36,628,388 -0.05(-3.58%)
Oct 16, 2003 1.351 1.363 1.351 1.353 22,408,094 -0.00(-0.07%)
Oct 15, 2003 1.400 1.400 1.346 1.353 46,954,904 -0.04(-2.96%)
Oct 14, 2003 1.393 1.399 1.369 1.395 30,805,156 +0.00(+0.29%)
Oct 13, 2003 1.373 1.397 1.369 1.391 33,723,236 +0.02(+1.63%)
Oct 10, 2003 1.366 1.389 1.357 1.368 29,554,290 -0.00(-0.02%)
Oct 09, 2003 1.363 1.391 1.352 1.369 53,103,164 +0.02(+1.38%)
Oct 08, 2003 1.363 1.366 1.324 1.350 52,008,984 +0.02(+1.62%)
Oct 07, 2003 1.329 1.346 1.308 1.328 40,090,384 -0.01(-1.00%)
Oct 06, 2003 1.343 1.356 1.318 1.342 20,147,262 +0.01(+0.48%)
Oct 03, 2003 1.352 1.372 1.330 1.335 40,336,744 -0.00(-0.17%)
Oct 02, 2003 1.324 1.351 1.318 1.338 59,145,172 +0.05(+3.71%)
Oct 01, 2003 1.267 1.303 1.263 1.290 50,195,512 +0.02(+1.33%)
Sep 30, 2003 1.266 1.299 1.263 1.273 62,510,672 +0.00(+0.07%)
Sep 29, 2003 1.259 1.282 1.212 1.272 65,091,316 +0.01(+1.05%)
Sep 26, 2003 1.260 1.280 1.251 1.259 42,531,036 -0.01(-0.59%)
Sep 25, 2003 1.276 1.296 1.255 1.266 42,256,216 -0.01(-0.77%)
Sep 24, 2003 1.314 1.319 1.258 1.276 72,914,672 -0.04(-3.20%)
Sep 23, 2003 1.315 1.344 1.291 1.318 70,674,992 +0.01(+0.57%)
Sep 22, 2003 1.349 1.352 1.306 1.311 73,005,968 -0.05(-3.75%)
Sep 19, 2003 1.424 1.425 1.360 1.362 61,201,224 -0.05(-3.68%)
Sep 18, 2003 1.404 1.417 1.389 1.414 35,311,004 +0.01(+0.57%)
Sep 17, 2003 1.410 1.431 1.387 1.406 47,814,060 +0.00(+0.06%)
Sep 16, 2003 1.446 1.449 1.379 1.405 156,362,032 -0.09(-6.29%)
Sep 15, 2003 1.522 1.541 1.494 1.499 25,531,716 -0.03(-1.70%)
Sep 12, 2003 1.516 1.526 1.480 1.525 29,177,846 +0.01(+0.46%)
Sep 11, 2003 1.511 1.530 1.505 1.518 25,891,596 +0.02(+1.07%)
Sep 10, 2003 1.556 1.583 1.488 1.502 34,453,896 -0.06(-3.61%)
Sep 09, 2003 1.564 1.584 1.545 1.559 29,958,138 -0.01(-0.90%)
Sep 08, 2003 1.520 1.579 1.512 1.573 36,847,596 +0.05(+3.54%)
Sep 05, 2003 1.522 1.537 1.497 1.519 30,183,750 -0.01(-0.70%)
Sep 04, 2003 1.494 1.533 1.488 1.529 30,519,420 +0.04(+2.59%)
Sep 03, 2003 1.541 1.552 1.472 1.491 40,191,076 -0.05(-3.04%)
Sep 02, 2003 1.515 1.538 1.485 1.538 29,804,060 +0.02(+1.52%)
Aug 29, 2003 1.501 1.521 1.501 1.515 19,984,932 +0.01(+0.71%)
Aug 28, 2003 1.469 1.504 1.435 1.504 26,802,854 +0.05(+3.50%)
Aug 27, 2003 1.458 1.468 1.439 1.453 18,691,782 -0.00(-0.08%)
Aug 26, 2003 1.444 1.464 1.422 1.454 24,781,138 -0.01(-0.62%)
Aug 25, 2003 1.454 1.474 1.446 1.463 17,136,702 +0.01(+0.41%)
Aug 22, 2003 1.519 1.523 1.454 1.457 28,877,396 -0.05(-3.48%)
Aug 21, 2003 1.471 1.514 1.469 1.510 42,337,152 +0.04(+2.83%)
Aug 20, 2003 1.480 1.482 1.456 1.468 26,199,752 -0.02(-1.04%)
Aug 19, 2003 1.454 1.487 1.445 1.484 34,090,712 +0.04(+2.80%)
Aug 18, 2003 1.415 1.452 1.410 1.443 37,428,688 +0.03(+1.96%)
Aug 15, 2003 1.426 1.427 1.404 1.416 11,934,391 +0.01(+0.37%)
Aug 14, 2003 1.421 1.427 1.396 1.410 32,116,320 -0.01(-0.88%)
Aug 13, 2003 1.454 1.465 1.415 1.423 29,808,462 -0.03(-1.88%)
Aug 12, 2003 1.441 1.456 1.407 1.450 34,820,380 +0.01(+0.98%)
Aug 11, 2003 1.418 1.451 1.412 1.436 23,175,432 +0.02(+1.56%)
Aug 08, 2003 1.408 1.448 1.400 1.414 37,146,948 -0.01(-0.61%)
Aug 07, 2003 1.393 1.455 1.393 1.423 46,595,188 +0.03(+2.02%)
Aug 06, 2003 1.409 1.429 1.371 1.395 66,647,252 -0.01(-0.86%)
Aug 05, 2003 1.483 1.493 1.396 1.407 46,102,140 -0.07(-5.04%)
Aug 04, 2003 1.470 1.499 1.434 1.481 37,962,456 +0.01(+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.