Gilead Sciences (NQ: GILD )

70.43 USD -1.34 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 12.72 13.19 12.54 13.06 5,068,400 +0.44(+3.46%)
May 29, 2003 12.61 12.81 12.47 12.63 3,116,000 +0.06(+0.52%)
May 28, 2003 12.88 13.04 12.48 12.56 5,155,700 -0.35(-2.69%)
May 27, 2003 12.15 12.94 12.07 12.91 6,442,200 +0.91(+7.58%)
May 23, 2003 11.82 12.03 11.65 12.00 3,021,800 +0.14(+1.20%)
May 22, 2003 11.41 11.91 11.40 11.86 2,922,600 +0.45(+3.90%)
May 21, 2003 11.40 11.62 11.31 11.41 3,221,000 -0.09(-0.76%)
May 20, 2003 11.85 11.90 11.36 11.50 2,678,200 -0.24(-2.09%)
May 19, 2003 11.95 12.26 11.68 11.74 4,792,800 -0.12(-0.99%)
May 16, 2003 12.19 12.25 11.83 11.86 3,460,100 -0.29(-2.43%)
May 15, 2003 11.88 12.21 11.85 12.16 3,212,200 +0.29(+2.42%)
May 14, 2003 11.70 11.93 11.68 11.87 1,772,700 +0.15(+1.32%)
May 13, 2003 11.85 11.93 11.71 11.71 2,885,200 -0.14(-1.20%)
May 12, 2003 11.63 11.95 11.53 11.86 2,775,300 +0.19(+1.58%)
May 09, 2003 11.45 11.74 11.38 11.67 2,859,300 +0.24(+2.14%)
May 08, 2003 11.30 11.57 11.20 11.43 3,664,400 +0.06(+0.57%)
May 07, 2003 11.34 11.55 11.29 11.36 2,463,400 -0.04(-0.31%)
May 06, 2003 11.67 11.78 11.25 11.40 3,770,800 -0.28(-2.38%)
May 05, 2003 11.94 11.97 11.56 11.68 3,316,300 -0.14(-1.16%)
May 02, 2003 11.55 12.00 11.53 11.81 3,764,200 +0.30(+2.58%)
May 01, 2003 11.54 11.61 11.23 11.52 3,355,500 -0.02(-0.17%)
Apr 30, 2003 11.52 11.75 11.50 11.54 2,254,300 -0.05(-0.41%)
Apr 29, 2003 11.62 11.72 11.50 11.58 2,461,300 -0.01(-0.06%)
Apr 28, 2003 11.53 11.70 11.46 11.59 3,022,300 +0.05(+0.48%)
Apr 25, 2003 11.65 11.80 11.47 11.54 3,507,300 -0.15(-1.26%)
Apr 24, 2003 11.08 11.90 10.98 11.68 7,429,000 +0.27(+2.37%)
Apr 23, 2003 11.14 11.50 11.10 11.41 4,077,200 +0.29(+2.65%)
Apr 22, 2003 11.00 11.12 10.82 11.12 2,137,000 +0.21(+1.88%)
Apr 21, 2003 11.02 11.11 10.82 10.91 2,720,200 -0.10(-0.89%)
Apr 17, 2003 10.71 11.07 10.70 11.01 2,712,000 +0.36(+3.38%)
Apr 16, 2003 10.70 10.92 10.57 10.65 3,414,500 -0.07(-0.70%)
Apr 15, 2003 10.53 10.84 10.44 10.72 3,069,400 +0.20(+1.92%)
Apr 14, 2003 10.48 10.59 10.38 10.52 2,511,100 +0.07(+0.69%)
Apr 11, 2003 10.69 10.86 10.38 10.45 2,958,800 -0.22(-2.08%)
Apr 10, 2003 10.35 10.70 10.14 10.67 4,822,000 +0.34(+3.27%)
Apr 09, 2003 10.74 10.87 10.32 10.34 3,449,300 -0.41(-3.79%)
Apr 08, 2003 10.75 10.86 10.61 10.74 5,000,500 +0.01(+0.09%)
Apr 07, 2003 11.25 11.50 10.42 10.73 5,160,800 -0.30(-2.76%)
Apr 04, 2003 11.21 11.25 11.00 11.04 3,366,600 -0.11(-0.96%)
Apr 03, 2003 10.97 11.43 10.85 11.14 6,746,300 +0.23(+2.08%)
Apr 02, 2003 10.88 10.95 10.75 10.92 3,432,600 +0.26(+2.42%)
Apr 01, 2003 10.50 10.66 10.46 10.66 3,591,800 +0.16(+1.55%)
Mar 31, 2003 10.41 10.70 10.32 10.50 3,776,221 -0.00(-0.02%)
Mar 28, 2003 10.70 10.70 10.49 10.50 6,371,757 -0.25(-2.33%)
Mar 27, 2003 10.24 10.80 10.23 10.75 6,448,242 +0.62(+6.12%)
Mar 26, 2003 10.29 10.41 10.07 10.13 3,163,239 -0.16(-1.60%)
Mar 25, 2003 10.06 10.41 10.05 10.29 3,194,583 +0.30(+3.03%)
Mar 24, 2003 10.25 10.25 9.940 9.992 3,667,244 -0.39(-3.76%)
Mar 21, 2003 10.24 10.50 10.22 10.38 3,421,109 +0.17(+1.66%)
Mar 20, 2003 10.15 10.31 9.890 10.21 3,126,438 +0.01(+0.10%)
Mar 19, 2003 10.25 10.38 10.07 10.20 3,380,021 -0.03(-0.32%)
Mar 18, 2003 10.17 10.41 10.07 10.23 4,815,924 +0.01(+0.07%)
Mar 17, 2003 9.787 10.23 9.750 10.23 6,411,549 +0.41(+4.23%)
Mar 14, 2003 9.922 9.950 9.693 9.812 3,898,573 -0.16(-1.63%)
Mar 13, 2003 9.465 9.988 9.465 9.975 5,701,900 +0.51(+5.39%)
Mar 12, 2003 9.265 9.492 9.193 9.465 3,418,918 +0.14(+1.50%)
Mar 11, 2003 9.475 9.510 9.230 9.325 3,447,500 -0.12(-1.30%)
Mar 10, 2003 9.223 9.625 9.217 9.447 7,721,600 +0.25(+2.69%)
Mar 07, 2003 8.713 9.277 8.650 9.200 9,692,600 +0.66(+7.79%)
Mar 06, 2003 8.465 8.588 8.360 8.535 2,331,300 +0.11(+1.31%)
Mar 05, 2003 8.438 8.562 8.303 8.425 2,208,700 -0.02(-0.21%)
Mar 04, 2003 8.480 8.585 8.438 8.443 2,021,400 -0.06(-0.71%)
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.