Gilead Sciences (NQ: GILD )

69.56 USD -0.11 (-0.16%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 14.59 14.70 14.46 14.57 1,875,400 +0.04(+0.24%)
Dec 30, 2003 14.65 14.75 14.44 14.54 2,021,038 -0.12(-0.78%)
Dec 29, 2003 14.68 14.78 14.60 14.65 2,717,642 -0.09(-0.59%)
Dec 26, 2003 14.75 14.87 14.67 14.74 696,431 -0.05(-0.32%)
Dec 24, 2003 14.82 14.93 14.74 14.79 673,845 -0.08(-0.55%)
Dec 23, 2003 14.93 15.12 14.64 14.87 3,406,339 -0.04(-0.25%)
Dec 22, 2003 14.79 14.97 14.75 14.90 2,002,059 +0.05(+0.37%)
Dec 19, 2003 14.81 14.91 14.63 14.85 3,776,049 +0.16(+1.11%)
Dec 18, 2003 14.39 14.79 14.38 14.69 4,354,234 +0.42(+2.96%)
Dec 17, 2003 14.00 14.43 13.90 14.27 2,588,245 +0.18(+1.24%)
Dec 16, 2003 14.03 14.23 13.81 14.09 3,179,300 +0.07(+0.50%)
Dec 15, 2003 14.14 14.46 13.99 14.02 2,904,394 +0.01(+0.11%)
Dec 12, 2003 14.12 14.12 13.80 14.01 1,867,841 +0.00(+0.00%)
Dec 11, 2003 13.88 14.09 13.86 14.01 3,563,400 +0.01(+0.07%)
Dec 10, 2003 14.06 14.19 13.82 13.99 2,930,468 -0.18(-1.29%)
Dec 09, 2003 14.34 14.46 14.09 14.18 2,436,366 -0.14(-0.96%)
Dec 08, 2003 14.37 14.56 14.09 14.31 2,719,937 -0.09(-0.59%)
Dec 05, 2003 14.66 14.71 14.38 14.40 3,393,134 -0.26(-1.81%)
Dec 04, 2003 14.74 14.85 14.28 14.66 4,224,394 +0.01(+0.05%)
Dec 03, 2003 14.88 15.22 14.58 14.66 3,323,100 -0.30(-2.01%)
Dec 02, 2003 15.02 15.34 14.96 14.96 3,510,542 -0.09(-0.57%)
Dec 01, 2003 14.67 15.05 14.67 15.04 3,187,264 +0.37(+2.54%)
Nov 28, 2003 14.71 14.74 14.57 14.67 769,034 -0.02(-0.12%)
Nov 26, 2003 14.64 14.75 14.34 14.69 2,828,992 +0.12(+0.82%)
Nov 25, 2003 14.85 14.86 14.47 14.57 3,691,377 -0.27(-1.80%)
Nov 24, 2003 14.25 14.85 14.20 14.84 4,164,810 +0.64(+4.47%)
Nov 21, 2003 13.91 14.26 13.86 14.20 3,436,663 +0.29(+2.10%)
Nov 20, 2003 13.66 14.21 13.54 13.91 4,397,108 +0.23(+1.66%)
Nov 19, 2003 13.53 13.86 13.47 13.68 3,604,920 +0.19(+1.41%)
Nov 18, 2003 13.71 13.96 13.48 13.49 2,732,828 -0.19(-1.37%)
Nov 17, 2003 13.43 13.74 13.32 13.68 2,321,018 +0.11(+0.83%)
Nov 14, 2003 13.72 13.90 13.43 13.56 3,827,939 -0.20(-1.42%)
Nov 13, 2003 13.40 13.95 13.40 13.76 4,000,392 +0.21(+1.55%)
Nov 12, 2003 13.14 13.62 13.10 13.55 3,606,414 +0.51(+3.93%)
Nov 11, 2003 13.08 13.16 12.91 13.04 3,962,243 +0.02(+0.13%)
Nov 10, 2003 13.37 13.39 12.95 13.02 2,885,989 -0.33(-2.49%)
Nov 07, 2003 13.52 13.65 13.29 13.35 3,534,459 -0.12(-0.91%)
Nov 06, 2003 13.16 13.56 13.06 13.47 4,304,695 +0.32(+2.47%)
Nov 05, 2003 13.38 13.45 13.06 13.15 5,477,639 -0.26(-1.98%)
Nov 04, 2003 13.73 13.89 13.34 13.41 5,036,789 -0.39(-2.84%)
Nov 03, 2003 13.68 13.84 13.47 13.81 3,132,828 +0.17(+1.25%)
Oct 31, 2003 13.58 13.78 13.49 13.64 3,972,640 +0.04(+0.26%)
Oct 30, 2003 13.00 13.78 13.40 13.60 10,329,262 +0.60(+4.63%)
Oct 29, 2003 12.67 13.10 12.57 13.00 33,442,084 -1.87(-12.55%)
Oct 28, 2003 14.48 14.87 12.75 14.87 5,498,311 +0.51(+3.55%)
Oct 27, 2003 14.64 14.72 14.14 14.36 3,258,500 -0.25(-1.69%)
Oct 24, 2003 14.38 14.62 14.20 14.60 2,256,800 +0.11(+0.79%)
Oct 23, 2003 14.56 14.59 14.18 14.49 2,532,700 -0.09(-0.65%)
Oct 22, 2003 14.89 14.91 14.33 14.58 2,629,900 -0.42(-2.78%)
Oct 21, 2003 14.66 15.01 14.56 15.00 2,882,561 +0.40(+2.74%)
Oct 20, 2003 14.38 14.71 14.28 14.60 3,698,723 +0.25(+1.72%)
Oct 17, 2003 14.89 14.97 14.31 14.35 3,328,182 -0.53(-3.58%)
Oct 16, 2003 14.87 15.00 14.87 14.88 2,036,077 -0.01(-0.07%)
Oct 15, 2003 15.41 15.41 14.81 14.89 4,266,485 -0.46(-2.96%)
Oct 14, 2003 15.33 15.40 15.07 15.35 2,799,063 +0.04(+0.29%)
Oct 13, 2003 15.11 15.38 15.06 15.30 3,064,210 +0.24(+1.63%)
Oct 10, 2003 15.04 15.29 14.94 15.06 2,685,405 -0.00(-0.02%)
Oct 09, 2003 15.00 15.31 14.88 15.06 4,825,137 +0.21(+1.38%)
Oct 08, 2003 15.00 15.04 14.57 14.86 4,725,716 +0.24(+1.62%)
Oct 07, 2003 14.62 14.82 14.40 14.62 3,642,751 -0.15(-1.00%)
Oct 06, 2003 14.78 14.93 14.51 14.77 1,830,650 +0.07(+0.48%)
Oct 03, 2003 14.88 15.10 14.63 14.70 3,665,136 -0.03(-0.17%)
Oct 02, 2003 14.57 14.87 14.50 14.72 5,374,135 +0.53(+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.