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

Gilead Sciences (NQ: GILD )

64.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Nov 28, 2003 1.337 1.340 1.324 1.333 8,463,477 -0.00(-0.12%)
Nov 26, 2003 1.330 1.340 1.303 1.335 31,134,004 +0.01(+0.82%)
Nov 25, 2003 1.349 1.350 1.315 1.324 40,624,840 -0.02(-1.80%)
Nov 24, 2003 1.295 1.349 1.290 1.348 45,835,128 +0.06(+4.47%)
Nov 21, 2003 1.264 1.296 1.260 1.290 37,821,628 +0.03(+2.10%)
Nov 20, 2003 1.241 1.291 1.230 1.264 48,391,644 +0.02(+1.66%)
Nov 19, 2003 1.230 1.260 1.224 1.243 39,673,352 +0.02(+1.41%)
Nov 18, 2003 1.246 1.268 1.225 1.226 30,075,686 -0.02(-1.37%)
Nov 17, 2003 1.220 1.249 1.211 1.243 25,543,580 +0.01(+0.83%)
Nov 14, 2003 1.247 1.263 1.220 1.233 42,127,752 -0.02(-1.42%)
Nov 13, 2003 1.218 1.268 1.218 1.250 44,025,652 +0.02(+1.55%)
Nov 12, 2003 1.194 1.238 1.190 1.231 39,689,792 +0.05(+3.93%)
Nov 11, 2003 1.189 1.196 1.174 1.185 43,605,812 +0.00(+0.13%)
Nov 10, 2003 1.214 1.216 1.176 1.183 31,761,276 -0.03(-2.49%)
Nov 07, 2003 1.228 1.240 1.208 1.213 38,897,904 -0.01(-0.91%)
Nov 06, 2003 1.196 1.232 1.186 1.224 47,374,608 +0.03(+2.47%)
Nov 05, 2003 1.216 1.222 1.187 1.195 60,283,252 -0.02(-1.97%)
Nov 04, 2003 1.248 1.263 1.212 1.219 55,431,548 -0.04(-2.84%)
Nov 03, 2003 1.243 1.258 1.224 1.255 34,477,820 +0.02(+1.25%)
Oct 31, 2003 1.234 1.252 1.226 1.239 43,720,232 +0.00(+0.26%)
Oct 30, 2003 1.181 1.252 1.218 1.236 113,676,984 +0.05(+4.63%)
Oct 29, 2003 1.151 1.190 1.142 1.181 368,041,344 -0.17(-12.55%)
Oct 28, 2003 1.315 1.351 1.159 1.351 60,510,752 +0.05(+3.55%)
Oct 27, 2003 1.330 1.338 1.285 1.304 35,860,884 -0.02(-1.69%)
Oct 24, 2003 1.306 1.329 1.291 1.327 24,836,840 +0.01(+0.79%)
Oct 23, 2003 1.323 1.326 1.288 1.316 27,873,212 -0.01(-0.65%)
Oct 22, 2003 1.353 1.355 1.302 1.325 28,942,930 -0.04(-2.78%)
Oct 21, 2003 1.332 1.364 1.323 1.363 31,723,548 +0.04(+2.74%)
Oct 20, 2003 1.307 1.336 1.297 1.327 40,705,684 +0.02(+1.72%)
Oct 17, 2003 1.353 1.361 1.301 1.304 36,627,756 -0.05(-3.58%)
Oct 16, 2003 1.351 1.363 1.351 1.353 22,407,708 -0.00(-0.07%)
Oct 15, 2003 1.400 1.400 1.346 1.353 46,954,096 -0.04(-2.96%)
Oct 14, 2003 1.393 1.399 1.369 1.395 30,804,626 +0.00(+0.29%)
Oct 13, 2003 1.373 1.397 1.369 1.391 33,722,656 +0.02(+1.63%)
Oct 10, 2003 1.366 1.389 1.357 1.368 29,553,780 -0.00(-0.02%)
Oct 09, 2003 1.363 1.391 1.352 1.369 53,102,248 +0.02(+1.38%)
Oct 08, 2003 1.363 1.366 1.324 1.350 52,008,088 +0.02(+1.62%)
Oct 07, 2003 1.329 1.346 1.308 1.328 40,089,696 -0.01(-1.00%)
Oct 06, 2003 1.343 1.356 1.318 1.342 20,146,916 +0.01(+0.48%)
Oct 03, 2003 1.352 1.372 1.330 1.335 40,336,048 -0.00(-0.17%)
Oct 02, 2003 1.324 1.351 1.318 1.338 59,144,156 +0.05(+3.71%)
Oct 01, 2003 1.267 1.303 1.263 1.290 50,194,648 +0.02(+1.33%)
Sep 30, 2003 1.266 1.299 1.263 1.273 62,509,596 +0.00(+0.07%)
Sep 29, 2003 1.259 1.282 1.212 1.272 65,090,192 +0.01(+1.05%)
Sep 26, 2003 1.260 1.281 1.251 1.259 42,530,304 -0.01(-0.59%)
Sep 25, 2003 1.276 1.296 1.255 1.266 42,255,488 -0.01(-0.77%)
Sep 24, 2003 1.314 1.319 1.258 1.276 72,913,416 -0.04(-3.20%)
Sep 23, 2003 1.315 1.344 1.291 1.318 70,673,776 +0.01(+0.57%)
Sep 22, 2003 1.349 1.352 1.306 1.311 73,004,712 -0.05(-3.75%)
Sep 19, 2003 1.424 1.425 1.360 1.362 61,200,172 -0.05(-3.68%)
Sep 18, 2003 1.404 1.417 1.389 1.414 35,310,396 +0.01(+0.57%)
Sep 17, 2003 1.410 1.431 1.387 1.406 47,813,240 +0.00(+0.06%)
Sep 16, 2003 1.446 1.449 1.379 1.405 156,359,344 -0.09(-6.29%)
Sep 15, 2003 1.522 1.541 1.494 1.500 25,531,276 -0.03(-1.70%)
Sep 12, 2003 1.516 1.526 1.480 1.525 29,177,344 +0.01(+0.46%)
Sep 11, 2003 1.511 1.530 1.505 1.518 25,891,150 +0.02(+1.07%)
Sep 10, 2003 1.556 1.583 1.488 1.502 34,453,300 -0.06(-3.61%)
Sep 09, 2003 1.564 1.584 1.545 1.559 29,957,622 -0.01(-0.90%)
Sep 08, 2003 1.520 1.579 1.512 1.573 36,846,960 +0.05(+3.54%)
Sep 05, 2003 1.522 1.537 1.497 1.519 30,183,232 -0.01(-0.70%)
Sep 04, 2003 1.494 1.533 1.488 1.529 30,518,894 +0.04(+2.59%)
Sep 03, 2003 1.541 1.552 1.472 1.491 40,190,380 -0.05(-3.04%)
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.