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

Gilead Sciences (NQ: GILD )

64.78 -0.55 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2003 1.059 1.081 1.058 1.061 24,509,196 -0.00(-0.41%)
Apr 29, 2003 1.069 1.078 1.058 1.065 26,759,740 -0.00(-0.06%)
Apr 28, 2003 1.060 1.076 1.055 1.066 32,859,044 +0.01(+0.48%)
Apr 25, 2003 1.071 1.086 1.055 1.061 38,132,060 -0.01(-1.26%)
Apr 24, 2003 1.019 1.095 1.010 1.075 80,769,560 +0.02(+2.37%)
Apr 23, 2003 1.024 1.058 1.021 1.050 44,328,124 +0.03(+2.65%)
Apr 22, 2003 1.012 1.023 0.9954 1.023 23,233,886 +0.02(+1.88%)
Apr 21, 2003 1.013 1.022 0.9952 1.004 29,574,552 -0.01(-0.88%)
Apr 17, 2003 0.9846 1.019 0.9844 1.013 29,485,400 +0.03(+3.38%)
Apr 16, 2003 0.9842 1.005 0.9727 0.9796 37,123,120 -0.01(-0.70%)
Apr 15, 2003 0.9683 0.9966 0.9600 0.9865 33,371,124 +0.02(+1.92%)
Apr 14, 2003 0.9642 0.9738 0.9550 0.9678 27,301,176 +0.01(+0.69%)
Apr 11, 2003 0.9832 0.9989 0.9543 0.9612 32,168,658 -0.02(-2.08%)
Apr 10, 2003 0.9515 0.9842 0.9331 0.9816 52,425,736 +0.03(+3.27%)
Apr 09, 2003 0.9878 1.000 0.9494 0.9506 37,501,472 -0.04(-3.79%)
Apr 08, 2003 0.9888 0.9989 0.9761 0.9881 54,366,424 +0.00(+0.09%)
Apr 07, 2003 1.035 1.058 0.9584 0.9872 56,109,240 -0.03(-2.76%)
Apr 04, 2003 1.032 1.035 1.012 1.015 36,602,340 -0.01(-0.96%)
Apr 03, 2003 1.009 1.051 0.9977 1.025 73,347,112 +0.02(+2.08%)
Apr 02, 2003 1.000 1.007 0.9885 1.004 37,319,908 +0.02(+2.42%)
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.