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

Gilead Sciences (NQ: GILD )

65.27 -1.81 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 31, 2003 1.342 1.352 1.330 1.340 20,389,368 +0.00(+0.24%)
Dec 30, 2003 1.348 1.357 1.328 1.337 21,972,746 -0.01(-0.79%)
Dec 29, 2003 1.350 1.359 1.343 1.347 29,546,232 -0.01(-0.59%)
Dec 26, 2003 1.356 1.367 1.350 1.356 7,571,605 -0.00(-0.32%)
Dec 24, 2003 1.364 1.373 1.356 1.360 7,326,049 -0.01(-0.56%)
Dec 23, 2003 1.373 1.391 1.346 1.367 37,033,752 -0.00(-0.25%)
Dec 22, 2003 1.361 1.377 1.356 1.371 21,766,406 +0.01(+0.37%)
Dec 19, 2003 1.362 1.372 1.346 1.366 41,053,244 +0.01(+1.11%)
Dec 18, 2003 1.324 1.360 1.322 1.351 47,339,276 +0.04(+2.96%)
Dec 17, 2003 1.287 1.327 1.279 1.312 28,139,426 +0.02(+1.24%)
Dec 16, 2003 1.290 1.309 1.270 1.296 34,565,384 +0.01(+0.50%)
Dec 15, 2003 1.301 1.330 1.287 1.290 31,576,602 +0.00(+0.11%)
Dec 12, 2003 1.299 1.299 1.269 1.288 20,307,186 +0.00(+0.00%)
Dec 11, 2003 1.276 1.296 1.274 1.288 38,741,320 +0.00(+0.07%)
Dec 10, 2003 1.293 1.305 1.271 1.287 31,860,078 -0.02(-1.29%)
Dec 09, 2003 1.319 1.330 1.296 1.304 26,488,196 -0.01(-0.96%)
Dec 08, 2003 1.322 1.339 1.296 1.317 29,571,182 -0.01(-0.59%)
Dec 05, 2003 1.349 1.353 1.323 1.325 36,890,188 -0.02(-1.81%)
Dec 04, 2003 1.356 1.366 1.313 1.349 45,927,656 +0.00(+0.05%)
Dec 03, 2003 1.368 1.400 1.341 1.348 36,128,776 -0.03(-2.01%)
Dec 02, 2003 1.381 1.411 1.376 1.376 38,166,648 -0.01(-0.57%)
Dec 01, 2003 1.350 1.385 1.350 1.384 34,651,968 +0.03(+2.54%)
Nov 28, 2003 1.353 1.356 1.340 1.349 8,360,945 -0.00(-0.12%)
Nov 26, 2003 1.347 1.357 1.319 1.351 30,756,830 +0.01(+0.82%)
Nov 25, 2003 1.365 1.366 1.331 1.340 40,132,688 -0.02(-1.80%)
Nov 24, 2003 1.311 1.366 1.306 1.365 45,279,856 +0.06(+4.47%)
Nov 21, 2003 1.280 1.312 1.275 1.306 37,363,436 +0.03(+2.10%)
Nov 20, 2003 1.257 1.307 1.245 1.279 47,805,404 +0.02(+1.66%)
Nov 19, 2003 1.245 1.275 1.239 1.258 39,192,728 +0.02(+1.41%)
Nov 18, 2003 1.261 1.284 1.240 1.241 29,711,334 -0.02(-1.37%)
Nov 17, 2003 1.235 1.264 1.226 1.258 25,234,132 +0.01(+0.83%)
Nov 14, 2003 1.262 1.278 1.235 1.248 41,617,392 -0.02(-1.42%)
Nov 13, 2003 1.233 1.283 1.233 1.266 43,492,304 +0.02(+1.55%)
Nov 12, 2003 1.208 1.253 1.205 1.246 39,208,968 +0.05(+3.93%)
Nov 11, 2003 1.203 1.211 1.188 1.199 43,077,548 +0.00(+0.13%)
Nov 10, 2003 1.229 1.231 1.191 1.198 31,376,502 -0.03(-2.49%)
Nov 07, 2003 1.243 1.256 1.223 1.228 38,426,676 -0.01(-0.91%)
Nov 06, 2003 1.210 1.247 1.201 1.239 46,800,688 +0.03(+2.47%)
Nov 05, 2003 1.230 1.237 1.201 1.210 59,552,948 -0.02(-1.98%)
Nov 04, 2003 1.263 1.278 1.227 1.234 54,760,020 -0.04(-2.84%)
Nov 03, 2003 1.258 1.273 1.239 1.270 34,060,140 +0.02(+1.25%)
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%)
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.