Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Gilead Sciences (NQ: GILD )

88.82 +0.53 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 1.273 1.282 1.236 1.250 38,618,728 -0.02(-1.35%)
Jun 27, 2003 1.261 1.291 1.252 1.267 75,527,904 +0.05(+4.09%)
Jun 26, 2003 1.191 1.237 1.191 1.218 34,137,684 +0.01(+1.12%)
Jun 25, 2003 1.182 1.237 1.180 1.204 46,455,556 +0.02(+1.33%)
Jun 24, 2003 1.162 1.206 1.161 1.188 37,469,028 +0.01(+0.65%)
Jun 23, 2003 1.212 1.222 1.162 1.181 37,972,232 -0.03(-2.40%)
Jun 20, 2003 1.164 1.210 1.155 1.210 65,155,080 +0.06(+4.78%)
Jun 19, 2003 1.218 1.221 1.142 1.155 66,464,732 -0.06(-4.95%)
Jun 18, 2003 1.259 1.259 1.202 1.215 46,403,344 -0.05(-4.17%)
Jun 17, 2003 1.289 1.289 1.240 1.268 45,586,892 -0.00(-0.12%)
Jun 16, 2003 1.234 1.273 1.216 1.269 54,064,664 +0.06(+4.80%)
Jun 13, 2003 1.182 1.218 1.172 1.211 56,812,828 +0.03(+2.61%)
Jun 12, 2003 1.182 1.184 1.140 1.180 37,672,308 +0.00(+0.36%)
Jun 11, 2003 1.176 1.187 1.159 1.176 48,868,252 +0.04(+3.30%)
Jun 10, 2003 1.131 1.141 1.106 1.138 37,413,488 +0.02(+1.83%)
Jun 09, 2003 1.175 1.176 1.112 1.118 49,441,436 -0.06(-4.85%)
Jun 06, 2003 1.217 1.250 1.170 1.175 74,650,360 -0.03(-2.16%)
Jun 05, 2003 1.159 1.208 1.144 1.201 33,500,074 +0.05(+4.40%)
Jun 04, 2003 1.135 1.164 1.122 1.150 40,416,032 +0.02(+1.37%)
Jun 03, 2003 1.135 1.145 1.109 1.135 38,834,228 +0.00(+0.00%)
Jun 02, 2003 1.198 1.210 1.118 1.135 60,144,176 -0.04(-3.54%)
May 30, 2003 1.145 1.187 1.128 1.176 56,300,740 +0.04(+3.47%)
May 29, 2003 1.135 1.154 1.122 1.137 34,613,116 +0.01(+0.52%)
May 28, 2003 1.159 1.174 1.124 1.131 57,270,488 -0.03(-2.69%)
May 27, 2003 1.094 1.165 1.087 1.162 71,561,168 +0.08(+7.58%)
May 23, 2003 1.064 1.083 1.049 1.080 33,566,724 +0.01(+1.20%)
May 22, 2003 1.027 1.072 1.026 1.067 32,464,790 +0.04(+3.90%)
May 21, 2003 1.026 1.047 1.018 1.027 35,779,476 -0.01(-0.76%)
May 20, 2003 1.067 1.071 1.023 1.035 29,749,950 -0.02(-2.09%)
May 19, 2003 1.076 1.103 1.051 1.057 53,239,324 -0.01(-0.99%)
May 16, 2003 1.098 1.103 1.065 1.068 38,435,444 -0.03(-2.43%)
May 15, 2003 1.069 1.100 1.067 1.094 35,681,724 +0.03(+2.42%)
May 14, 2003 1.053 1.074 1.051 1.069 19,691,486 +0.01(+1.32%)
May 13, 2003 1.067 1.074 1.054 1.055 32,049,344 -0.01(-1.20%)
May 12, 2003 1.047 1.076 1.038 1.067 30,828,554 +0.02(+1.59%)
May 09, 2003 1.031 1.057 1.024 1.051 31,761,642 +0.02(+2.14%)
May 08, 2003 1.017 1.042 1.008 1.029 40,704,844 +0.01(+0.57%)
May 07, 2003 1.021 1.040 1.016 1.023 27,363,910 -0.00(-0.31%)
May 06, 2003 1.050 1.061 1.013 1.026 41,886,756 -0.02(-2.38%)
May 05, 2003 1.075 1.077 1.040 1.051 36,838,084 -0.01(-1.16%)
May 02, 2003 1.040 1.080 1.038 1.063 41,813,444 +0.03(+2.58%)
May 01, 2003 1.039 1.045 1.011 1.037 37,273,524 -0.00(-0.17%)
Apr 30, 2003 1.037 1.058 1.035 1.038 25,041,188 -0.00(-0.41%)
Apr 29, 2003 1.046 1.055 1.035 1.043 27,340,584 -0.00(-0.06%)
Apr 28, 2003 1.038 1.053 1.032 1.043 33,572,276 +0.00(+0.48%)
Apr 25, 2003 1.049 1.062 1.033 1.038 38,959,748 -0.01(-1.26%)
Apr 24, 2003 0.9977 1.071 0.9882 1.052 82,522,728 +0.02(+2.37%)
Apr 23, 2003 1.003 1.035 0.9993 1.027 45,290,304 +0.03(+2.65%)
Apr 22, 2003 0.9900 1.002 0.9743 1.001 23,738,198 +0.02(+1.88%)
Apr 21, 2003 0.9918 1.000 0.9741 0.9824 30,216,494 -0.01(-0.89%)
Apr 17, 2003 0.9637 0.9970 0.9635 0.9912 30,125,406 +0.03(+3.38%)
Apr 16, 2003 0.9633 0.9833 0.9520 0.9588 37,928,908 -0.01(-0.70%)
Apr 15, 2003 0.9477 0.9754 0.9396 0.9655 34,095,472 +0.02(+1.92%)
Apr 14, 2003 0.9437 0.9531 0.9347 0.9473 27,893,772 +0.01(+0.69%)
Apr 11, 2003 0.9624 0.9777 0.9340 0.9407 32,866,908 -0.02(-2.08%)
Apr 10, 2003 0.9313 0.9633 0.9133 0.9608 53,563,684 +0.03(+3.27%)
Apr 09, 2003 0.9669 0.9788 0.9293 0.9304 38,315,472 -0.04(-3.79%)
Apr 08, 2003 0.9678 0.9777 0.9554 0.9671 55,546,496 +0.00(+0.09%)
Apr 07, 2003 1.013 1.035 0.9380 0.9662 57,327,136 -0.03(-2.76%)
Apr 04, 2003 1.010 1.013 0.9900 0.9936 37,396,828 -0.01(-0.96%)
Apr 03, 2003 0.9876 1.029 0.9765 1.003 74,939,168 +0.02(+2.08%)
Apr 02, 2003 0.9790 0.9858 0.9675 0.9828 38,129,968 +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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.