Gilead Sciences (NQ: GILD )

71.77 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2003 13.95 14.34 13.90 14.20 4,560,938 +0.19(+1.33%)
Sep 30, 2003 13.93 14.30 13.90 14.01 5,679,936 +0.01(+0.07%)
Sep 29, 2003 13.86 14.11 13.34 14.00 5,914,422 +0.14(+1.05%)
Sep 26, 2003 13.87 14.09 13.77 13.86 3,864,517 -0.08(-0.59%)
Sep 25, 2003 14.04 14.26 13.81 13.94 3,839,546 -0.11(-0.77%)
Sep 24, 2003 14.46 14.52 13.85 14.04 6,625,279 -0.46(-3.20%)
Sep 23, 2003 14.47 14.79 14.21 14.51 6,421,774 +0.08(+0.57%)
Sep 22, 2003 14.85 14.88 14.38 14.43 6,633,575 -0.56(-3.75%)
Sep 19, 2003 15.68 15.69 14.96 14.99 5,560,955 -0.57(-3.68%)
Sep 18, 2003 15.45 15.60 15.29 15.56 3,208,480 +0.09(+0.57%)
Sep 17, 2003 15.52 15.75 15.26 15.47 4,344,551 +0.01(+0.06%)
Sep 16, 2003 15.91 15.95 15.18 15.46 14,207,595 -1.04(-6.29%)
Sep 15, 2003 16.75 16.96 16.45 16.50 2,319,900 -0.28(-1.70%)
Sep 12, 2003 16.68 16.80 16.29 16.79 2,651,200 +0.08(+0.46%)
Sep 11, 2003 16.63 16.84 16.56 16.71 2,352,600 +0.18(+1.07%)
Sep 10, 2003 17.12 17.42 16.38 16.53 3,130,600 -0.62(-3.61%)
Sep 09, 2003 17.22 17.43 17.00 17.15 2,722,100 -0.16(-0.90%)
Sep 08, 2003 16.73 17.38 16.64 17.31 3,348,100 +0.59(+3.54%)
Sep 05, 2003 16.75 16.92 16.48 16.71 2,742,600 -0.12(-0.70%)
Sep 04, 2003 16.44 16.87 16.38 16.83 2,773,100 +0.43(+2.59%)
Sep 03, 2003 16.96 17.08 16.20 16.41 3,651,900 -0.52(-3.04%)
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.