Skip to main content

Gilead Sciences (NQ: GILD )

88.82 +0.53 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 0.9374 0.9630 0.9295 0.9450 41,946,972 -0.00(-0.02%)
Mar 28, 2003 0.9630 0.9635 0.9441 0.9452 70,778,680 -0.02(-2.33%)
Mar 27, 2003 0.9221 0.9723 0.9209 0.9678 71,628,288 +0.06(+6.12%)
Mar 26, 2003 0.9268 0.9374 0.9070 0.9119 35,137,856 -0.01(-1.60%)
Mar 25, 2003 0.9054 0.9369 0.9047 0.9268 35,486,028 +0.03(+3.03%)
Mar 24, 2003 0.9225 0.9227 0.8948 0.8996 40,736,436 -0.04(-3.76%)
Mar 21, 2003 0.9223 0.9452 0.9203 0.9347 38,002,324 +0.02(+1.66%)
Mar 20, 2003 0.9142 0.9286 0.8903 0.9194 34,729,060 +0.00(+0.10%)
Mar 19, 2003 0.9227 0.9340 0.9065 0.9185 37,545,908 -0.00(-0.32%)
Mar 18, 2003 0.9155 0.9376 0.9063 0.9214 53,496,192 +0.00(+0.07%)
Mar 17, 2003 0.8811 0.9214 0.8777 0.9207 71,220,696 +0.04(+4.23%)
Mar 14, 2003 0.8933 0.8957 0.8726 0.8834 43,306,084 -0.01(-1.63%)
Mar 13, 2003 0.8521 0.8991 0.8521 0.8980 63,337,780 +0.05(+5.39%)
Mar 12, 2003 0.8341 0.8546 0.8275 0.8521 37,977,984 +0.01(+1.50%)
Mar 11, 2003 0.8530 0.8561 0.8309 0.8395 38,295,480 -0.01(-1.30%)
Mar 10, 2003 0.8302 0.8665 0.8298 0.8505 85,772,984 +0.02(+2.69%)
Mar 07, 2003 0.7843 0.8352 0.7787 0.8282 107,667,224 +0.06(+7.79%)
Mar 06, 2003 0.7621 0.7731 0.7526 0.7684 25,896,520 +0.01(+1.31%)
Mar 05, 2003 0.7596 0.7708 0.7474 0.7584 24,534,656 -0.00(-0.21%)
Mar 04, 2003 0.7634 0.7729 0.7596 0.7600 22,454,092 -0.01(-0.71%)
Mar 03, 2003 0.7697 0.7823 0.7593 0.7654 24,218,072 +0.00(+0.03%)
Feb 28, 2003 0.7566 0.7675 0.7483 0.7652 26,757,404 +0.01(+1.25%)
Feb 27, 2003 0.7492 0.7630 0.7402 0.7557 29,563,332 +0.02(+2.32%)
Feb 26, 2003 0.7337 0.7528 0.7303 0.7386 31,539,478 +0.00(+0.12%)
Feb 25, 2003 0.7323 0.7398 0.7134 0.7377 46,220,060 +0.00(+0.40%)
Feb 24, 2003 0.7557 0.7571 0.7319 0.7348 21,063,346 -0.02(-2.77%)
Feb 21, 2003 0.7303 0.7557 0.7274 0.7557 52,200,708 +0.03(+3.71%)
Feb 20, 2003 0.7314 0.7337 0.7031 0.7287 48,318,396 +0.00(+0.06%)
Feb 19, 2003 0.7283 0.7413 0.7213 0.7283 25,693,240 +0.00(+0.19%)
Feb 18, 2003 0.7290 0.7375 0.7130 0.7269 57,590,400 -0.01(-1.71%)
Feb 14, 2003 0.7395 0.7438 0.7247 0.7396 26,305,300 +0.00(+0.58%)
Feb 13, 2003 0.7697 0.7697 0.7222 0.7353 82,951,504 -0.03(-4.02%)
Feb 12, 2003 0.7783 0.7877 0.7657 0.7661 24,953,434 -0.02(-2.80%)
Feb 11, 2003 0.7866 0.7942 0.7722 0.7882 49,481,424 +0.02(+2.22%)
Feb 10, 2003 0.7623 0.7776 0.7546 0.7711 29,761,058 +0.01(+1.30%)
Feb 07, 2003 0.7598 0.7708 0.7470 0.7611 27,191,734 +0.00(+0.51%)
Feb 06, 2003 0.7517 0.7724 0.7485 0.7573 26,832,940 +0.00(+0.57%)
Feb 05, 2003 0.7580 0.7734 0.7474 0.7530 32,811,366 +0.00(+0.00%)
Feb 04, 2003 0.7749 0.7749 0.7427 0.7530 37,977,784 -0.02(-3.10%)
Feb 03, 2003 0.7897 0.7900 0.7621 0.7771 49,429,216 -0.01(-1.06%)
Jan 31, 2003 0.8091 0.8224 0.7832 0.7855 67,244,528 -0.04(-4.75%)
Jan 30, 2003 0.8163 0.8406 0.8174 0.8246 46,785,688 +0.01(+1.02%)
Jan 29, 2003 0.8044 0.8291 0.7895 0.8163 41,442,428 +0.01(+1.40%)
Jan 28, 2003 0.7868 0.8071 0.7720 0.8050 19,954,750 +0.02(+2.49%)
Jan 27, 2003 0.7859 0.7981 0.7751 0.7855 27,429,450 -0.00(-0.11%)
Jan 24, 2003 0.8140 0.8172 0.7776 0.7864 29,014,588 -0.02(-2.76%)
Jan 23, 2003 0.8104 0.8176 0.7891 0.8086 23,747,084 +0.00(+0.39%)
Jan 22, 2003 0.8075 0.8212 0.7974 0.8055 31,321,758 -0.00(-0.25%)
Jan 21, 2003 0.8199 0.8257 0.8062 0.8075 26,607,444 -0.01(-1.29%)
Jan 17, 2003 0.8309 0.8491 0.8179 0.8181 38,272,152 -0.04(-4.34%)
Jan 16, 2003 0.8363 0.8638 0.8359 0.8552 35,705,048 +0.02(+2.56%)
Jan 15, 2003 0.8523 0.8584 0.8181 0.8338 23,484,932 -0.02(-2.19%)
Jan 14, 2003 0.8460 0.8555 0.8287 0.8525 23,410,506 +0.00(+0.50%)
Jan 13, 2003 0.8381 0.8500 0.8323 0.8482 22,892,866 +0.02(+1.81%)
Jan 10, 2003 0.8030 0.8338 0.7893 0.8332 26,896,256 +0.03(+3.32%)
Jan 09, 2003 0.7882 0.8145 0.7877 0.8064 26,062,032 +0.02(+3.08%)
Jan 08, 2003 0.8260 0.8262 0.7816 0.7823 31,252,888 -0.04(-4.40%)
Jan 07, 2003 0.8194 0.8260 0.8003 0.8183 31,710,544 -0.00(-0.38%)
Jan 06, 2003 0.7987 0.8271 0.7954 0.8215 37,134,672 +0.02(+2.79%)
Jan 03, 2003 0.7843 0.8044 0.7823 0.7992 27,489,434 +0.01(+1.78%)
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.