Gilead Sciences (NQ: GILD )

83.27 -0.63 (-0.75%)
Streaming Delayed Price Updated: 12:34 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2003 1.515 1.538 1.485 1.538 29,803,548 +0.02(+1.51%)
Aug 29, 2003 1.501 1.521 1.501 1.515 19,984,588 +0.01(+0.71%)
Aug 28, 2003 1.469 1.504 1.435 1.504 26,802,392 +0.05(+3.50%)
Aug 27, 2003 1.458 1.468 1.439 1.453 18,691,460 -0.00(-0.08%)
Aug 26, 2003 1.444 1.464 1.422 1.454 24,780,712 -0.01(-0.62%)
Aug 25, 2003 1.454 1.474 1.446 1.463 17,136,406 +0.01(+0.40%)
Aug 22, 2003 1.519 1.523 1.454 1.457 28,876,898 -0.05(-3.47%)
Aug 21, 2003 1.471 1.514 1.469 1.510 42,336,424 +0.04(+2.83%)
Aug 20, 2003 1.480 1.482 1.456 1.468 26,199,300 -0.02(-1.04%)
Aug 19, 2003 1.454 1.487 1.445 1.484 34,090,124 +0.04(+2.80%)
Aug 18, 2003 1.415 1.452 1.410 1.443 37,428,044 +0.03(+1.96%)
Aug 15, 2003 1.426 1.427 1.404 1.416 11,934,185 +0.01(+0.37%)
Aug 14, 2003 1.421 1.427 1.396 1.410 32,115,768 -0.01(-0.88%)
Aug 13, 2003 1.454 1.465 1.415 1.423 29,807,950 -0.03(-1.88%)
Aug 12, 2003 1.441 1.456 1.407 1.450 34,819,780 +0.01(+0.98%)
Aug 11, 2003 1.418 1.451 1.412 1.436 23,175,034 +0.02(+1.56%)
Aug 08, 2003 1.408 1.448 1.400 1.414 37,146,308 -0.01(-0.61%)
Aug 07, 2003 1.393 1.455 1.393 1.423 46,594,388 +0.03(+2.02%)
Aug 06, 2003 1.409 1.429 1.371 1.395 66,646,108 -0.01(-0.86%)
Aug 05, 2003 1.483 1.493 1.396 1.407 46,101,348 -0.07(-5.05%)
Aug 04, 2003 1.470 1.499 1.434 1.481 37,961,800 +0.02(+1.02%)
Aug 01, 2003 1.550 1.572 1.458 1.466 64,239,240 -0.08(-5.39%)
Jul 31, 2003 1.562 1.583 1.534 1.550 40,342,256 -0.01(-0.81%)
Jul 30, 2003 1.590 1.598 1.557 1.563 31,551,194 -0.03(-1.71%)
Jul 29, 2003 1.579 1.590 1.527 1.590 35,383,252 +0.02(+1.51%)
Jul 28, 2003 1.555 1.580 1.547 1.566 23,518,400 +0.02(+1.10%)
Jul 25, 2003 1.506 1.551 1.497 1.549 25,329,878 +0.05(+3.15%)
Jul 24, 2003 1.516 1.536 1.498 1.502 32,316,064 +0.00(+0.03%)
Jul 23, 2003 1.519 1.537 1.478 1.502 44,497,868 -0.01(-0.36%)
Jul 22, 2003 1.483 1.526 1.455 1.507 46,317,052 +0.01(+0.97%)
Jul 21, 2003 1.508 1.519 1.472 1.492 30,953,604 -0.02(-1.23%)
Jul 18, 2003 1.502 1.531 1.488 1.511 35,808,056 +0.03(+1.88%)
Jul 17, 2003 1.510 1.546 1.471 1.483 51,441,136 -0.05(-2.99%)
Jul 16, 2003 1.566 1.567 1.511 1.529 64,356,996 -0.04(-2.62%)
Jul 15, 2003 1.539 1.604 1.522 1.570 120,789,048 +0.04(+2.77%)
Jul 14, 2003 1.431 1.548 1.429 1.528 142,648,944 +0.18(+13.48%)
Jul 11, 2003 1.324 1.357 1.327 1.346 23,705,524 +0.02(+1.70%)
Jul 10, 2003 1.335 1.340 1.312 1.324 25,685,350 -0.02(-1.74%)
Jul 09, 2003 1.342 1.357 1.327 1.347 19,731,464 +0.01(+0.54%)
Jul 08, 2003 1.340 1.357 1.322 1.340 28,827,374 -0.00(-0.24%)
Jul 07, 2003 1.333 1.357 1.327 1.343 34,534,740 +0.02(+1.83%)
Jul 03, 2003 1.278 1.335 1.277 1.319 37,820,932 +0.04(+3.02%)
Jul 02, 2003 1.249 1.306 1.249 1.280 67,589,264 +0.03(+2.47%)
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.