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

Gilead Sciences (NQ: GILD )

65.42 +0.15 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2003 0.8267 0.8402 0.8002 0.8025 65,814,800 -0.04(-4.75%)
Jan 30, 2003 0.8340 0.8589 0.8352 0.8425 45,790,952 +0.01(+1.02%)
Jan 29, 2003 0.8218 0.8471 0.8067 0.8340 40,561,296 +0.01(+1.40%)
Jan 28, 2003 0.8039 0.8246 0.7887 0.8225 19,530,480 +0.02(+2.49%)
Jan 27, 2003 0.8030 0.8154 0.7919 0.8025 26,846,254 -0.00(-0.11%)
Jan 24, 2003 0.8317 0.8349 0.7945 0.8034 28,397,690 -0.02(-2.76%)
Jan 23, 2003 0.8280 0.8354 0.8062 0.8262 23,242,184 +0.00(+0.39%)
Jan 22, 2003 0.8251 0.8390 0.8147 0.8230 30,655,808 -0.00(-0.25%)
Jan 21, 2003 0.8377 0.8437 0.8237 0.8251 26,041,726 -0.01(-1.29%)
Jan 17, 2003 0.8490 0.8676 0.8356 0.8359 37,458,424 -0.04(-4.34%)
Jan 16, 2003 0.8545 0.8825 0.8540 0.8738 34,945,904 +0.02(+2.56%)
Jan 15, 2003 0.8708 0.8770 0.8359 0.8520 22,985,604 -0.02(-2.19%)
Jan 14, 2003 0.8644 0.8740 0.8467 0.8710 22,912,762 +0.00(+0.50%)
Jan 13, 2003 0.8563 0.8685 0.8503 0.8667 22,406,126 +0.02(+1.81%)
Jan 10, 2003 0.8205 0.8520 0.8064 0.8513 26,324,398 +0.03(+3.32%)
Jan 09, 2003 0.8053 0.8322 0.8048 0.8239 25,507,910 +0.02(+3.08%)
Jan 08, 2003 0.8439 0.8441 0.7986 0.7993 30,588,400 -0.04(-4.40%)
Jan 07, 2003 0.8372 0.8439 0.8177 0.8361 31,036,328 -0.00(-0.38%)
Jan 06, 2003 0.8161 0.8451 0.8126 0.8393 36,345,132 +0.02(+2.79%)
Jan 03, 2003 0.8014 0.8218 0.7993 0.8165 26,904,964 +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.