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

Gilead Sciences (NQ: GILD )

64.23 -0.83 (-1.28%)
Streaming Delayed Price Updated: 9:38 AM 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 (%)
Dec 31, 2003 1.326 1.336 1.313 1.324 20,639,760 +0.00(+0.24%)
Dec 30, 2003 1.331 1.340 1.312 1.321 22,242,582 -0.01(-0.79%)
Dec 29, 2003 1.334 1.343 1.327 1.331 29,909,074 -0.01(-0.59%)
Dec 26, 2003 1.340 1.351 1.333 1.339 7,664,588 -0.00(-0.32%)
Dec 24, 2003 1.347 1.356 1.340 1.343 7,416,017 -0.01(-0.55%)
Dec 23, 2003 1.357 1.374 1.330 1.351 37,488,548 -0.00(-0.25%)
Dec 22, 2003 1.344 1.360 1.340 1.354 22,033,708 +0.00(+0.37%)
Dec 19, 2003 1.346 1.355 1.330 1.349 41,557,400 +0.01(+1.11%)
Dec 18, 2003 1.308 1.344 1.306 1.335 47,920,628 +0.04(+2.96%)
Dec 17, 2003 1.272 1.311 1.263 1.296 28,484,994 +0.02(+1.24%)
Dec 16, 2003 1.275 1.293 1.255 1.280 34,989,864 +0.01(+0.50%)
Dec 15, 2003 1.285 1.314 1.271 1.274 31,964,378 +0.00(+0.11%)
Dec 12, 2003 1.283 1.283 1.254 1.273 20,556,570 +0.00(+0.00%)
Dec 11, 2003 1.261 1.280 1.259 1.273 39,217,084 +0.00(+0.07%)
Dec 10, 2003 1.278 1.289 1.256 1.272 32,251,336 -0.02(-1.29%)
Dec 09, 2003 1.303 1.314 1.280 1.288 26,813,486 -0.01(-0.96%)
Dec 08, 2003 1.306 1.323 1.280 1.301 29,934,332 -0.01(-0.59%)
Dec 05, 2003 1.333 1.337 1.307 1.308 37,343,220 -0.02(-1.81%)
Dec 04, 2003 1.339 1.349 1.298 1.333 46,491,672 +0.00(+0.05%)
Dec 03, 2003 1.352 1.383 1.325 1.332 36,572,456 -0.03(-2.01%)
Dec 02, 2003 1.365 1.394 1.359 1.359 38,635,356 -0.01(-0.56%)
Dec 01, 2003 1.333 1.368 1.333 1.367 35,077,512 +0.03(+2.54%)
Nov 28, 2003 1.337 1.340 1.324 1.333 8,463,622 -0.00(-0.12%)
Nov 26, 2003 1.330 1.340 1.303 1.335 31,134,540 +0.01(+0.82%)
Nov 25, 2003 1.349 1.350 1.315 1.324 40,625,540 -0.02(-1.80%)
Nov 24, 2003 1.295 1.349 1.290 1.348 45,835,916 +0.06(+4.47%)
Nov 21, 2003 1.264 1.296 1.260 1.290 37,822,280 +0.03(+2.10%)
Nov 20, 2003 1.241 1.291 1.230 1.264 48,392,480 +0.02(+1.66%)
Nov 19, 2003 1.230 1.260 1.224 1.243 39,674,036 +0.02(+1.41%)
Nov 18, 2003 1.246 1.268 1.225 1.226 30,076,204 -0.02(-1.37%)
Nov 17, 2003 1.220 1.249 1.211 1.243 25,544,020 +0.01(+0.83%)
Nov 14, 2003 1.247 1.263 1.220 1.233 42,128,476 -0.02(-1.42%)
Nov 13, 2003 1.218 1.268 1.218 1.250 44,026,412 +0.02(+1.55%)
Nov 12, 2003 1.194 1.238 1.190 1.231 39,690,476 +0.05(+3.93%)
Nov 11, 2003 1.188 1.196 1.173 1.185 43,606,560 +0.00(+0.13%)
Nov 10, 2003 1.214 1.216 1.176 1.183 31,761,822 -0.03(-2.49%)
Nov 07, 2003 1.228 1.240 1.208 1.213 38,898,576 -0.01(-0.91%)
Nov 06, 2003 1.196 1.232 1.186 1.224 47,375,424 +0.03(+2.47%)
Nov 05, 2003 1.216 1.222 1.187 1.195 60,284,288 -0.02(-1.98%)
Nov 04, 2003 1.248 1.263 1.212 1.219 55,432,504 -0.04(-2.84%)
Nov 03, 2003 1.243 1.258 1.224 1.255 34,478,416 +0.02(+1.25%)
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%)
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.