ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Gilead Sciences (NQ: GILD )

64.70 +0.85 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 1.059 1.081 1.058 1.061 24,509,196 -0.00(-0.41%)
Apr 29, 2003 1.069 1.078 1.058 1.065 26,759,740 -0.00(-0.06%)
Apr 28, 2003 1.060 1.076 1.055 1.066 32,859,044 +0.01(+0.48%)
Apr 25, 2003 1.071 1.086 1.055 1.061 38,132,060 -0.01(-1.26%)
Apr 24, 2003 1.019 1.095 1.010 1.075 80,769,560 +0.02(+2.37%)
Apr 23, 2003 1.024 1.058 1.021 1.050 44,328,124 +0.03(+2.65%)
Apr 22, 2003 1.012 1.023 0.9954 1.023 23,233,886 +0.02(+1.88%)
Apr 21, 2003 1.013 1.022 0.9952 1.004 29,574,552 -0.01(-0.88%)
Apr 17, 2003 0.9846 1.019 0.9844 1.013 29,485,400 +0.03(+3.38%)
Apr 16, 2003 0.9842 1.005 0.9727 0.9796 37,123,120 -0.01(-0.70%)
Apr 15, 2003 0.9683 0.9966 0.9600 0.9865 33,371,124 +0.02(+1.92%)
Apr 14, 2003 0.9642 0.9738 0.9550 0.9678 27,301,176 +0.01(+0.69%)
Apr 11, 2003 0.9832 0.9989 0.9543 0.9612 32,168,658 -0.02(-2.08%)
Apr 10, 2003 0.9515 0.9842 0.9331 0.9816 52,425,736 +0.03(+3.27%)
Apr 09, 2003 0.9878 1.000 0.9494 0.9506 37,501,472 -0.04(-3.79%)
Apr 08, 2003 0.9888 0.9989 0.9761 0.9881 54,366,424 +0.00(+0.09%)
Apr 07, 2003 1.035 1.058 0.9584 0.9872 56,109,240 -0.03(-2.76%)
Apr 04, 2003 1.032 1.035 1.012 1.015 36,602,340 -0.01(-0.96%)
Apr 03, 2003 1.009 1.051 0.9977 1.025 73,347,112 +0.02(+2.08%)
Apr 02, 2003 1.000 1.007 0.9885 1.004 37,319,908 +0.02(+2.42%)
Apr 01, 2003 0.9658 0.9805 0.9625 0.9805 39,050,760 +0.01(+1.55%)
Mar 31, 2003 0.9577 0.9839 0.9497 0.9655 41,055,820 -0.00(-0.02%)
Mar 28, 2003 0.9839 0.9844 0.9646 0.9658 69,275,000 -0.02(-2.33%)
Mar 27, 2003 0.9421 0.9934 0.9409 0.9888 70,106,560 +0.06(+6.12%)
Mar 26, 2003 0.9469 0.9577 0.9267 0.9317 34,391,360 -0.02(-1.60%)
Mar 25, 2003 0.9251 0.9573 0.9244 0.9469 34,732,140 +0.03(+3.03%)
Mar 24, 2003 0.9425 0.9428 0.9143 0.9191 39,871,004 -0.04(-3.76%)
Mar 21, 2003 0.9423 0.9658 0.9402 0.9550 37,194,972 +0.02(+1.66%)
Mar 20, 2003 0.9340 0.9487 0.9097 0.9393 33,991,252 +0.00(+0.10%)
Mar 19, 2003 0.9428 0.9543 0.9262 0.9384 36,748,256 -0.00(-0.32%)
Mar 18, 2003 0.9354 0.9579 0.9260 0.9414 52,359,680 +0.00(+0.07%)
Mar 17, 2003 0.9002 0.9414 0.8968 0.9407 69,707,632 +0.04(+4.23%)
Mar 14, 2003 0.9126 0.9152 0.8915 0.9025 42,386,056 -0.01(-1.63%)
Mar 13, 2003 0.8706 0.9186 0.8706 0.9175 61,992,184 +0.05(+5.39%)
Mar 12, 2003 0.8522 0.8731 0.8455 0.8706 37,171,152 +0.01(+1.50%)
Mar 11, 2003 0.8715 0.8747 0.8490 0.8577 37,481,904 -0.01(-1.30%)
Mar 10, 2003 0.8483 0.8853 0.8478 0.8690 83,950,760 +0.02(+2.69%)
Mar 07, 2003 0.8014 0.8533 0.7956 0.8462 105,379,864 +0.06(+7.79%)
Mar 06, 2003 0.7786 0.7899 0.7689 0.7850 25,346,354 +0.01(+1.31%)
Mar 05, 2003 0.7761 0.7876 0.7636 0.7749 24,013,424 -0.00(-0.21%)
Mar 04, 2003 0.7800 0.7896 0.7761 0.7765 21,977,060 -0.01(-0.71%)
Mar 03, 2003 0.7864 0.7993 0.7758 0.7820 23,703,566 +0.00(+0.03%)
Feb 28, 2003 0.7731 0.7841 0.7646 0.7818 26,188,950 +0.01(+1.25%)
Feb 27, 2003 0.7655 0.7795 0.7563 0.7722 28,935,268 +0.02(+2.32%)
Feb 26, 2003 0.7496 0.7692 0.7462 0.7547 30,869,432 +0.00(+0.12%)
Feb 25, 2003 0.7482 0.7558 0.7289 0.7538 45,238,128 +0.00(+0.40%)
Feb 24, 2003 0.7722 0.7735 0.7478 0.7508 20,615,862 -0.02(-2.77%)
Feb 21, 2003 0.7462 0.7722 0.7432 0.7722 51,091,720 +0.03(+3.71%)
Feb 20, 2003 0.7473 0.7496 0.7183 0.7446 47,291,888 +0.00(+0.06%)
Feb 19, 2003 0.7441 0.7574 0.7370 0.7441 25,147,394 +0.00(+0.19%)
Feb 18, 2003 0.7448 0.7535 0.7285 0.7427 56,366,908 -0.01(-1.71%)
Feb 14, 2003 0.7556 0.7600 0.7404 0.7556 25,746,452 +0.00(+0.58%)
Feb 13, 2003 0.7864 0.7864 0.7379 0.7512 81,189,224 -0.03(-4.02%)
Feb 12, 2003 0.7951 0.8048 0.7823 0.7827 24,423,306 -0.02(-2.80%)
Feb 11, 2003 0.8037 0.8115 0.7889 0.8053 48,430,204 +0.02(+2.22%)
Feb 10, 2003 0.7788 0.7945 0.7710 0.7878 29,128,792 +0.01(+1.30%)
Feb 07, 2003 0.7763 0.7876 0.7632 0.7777 26,614,054 +0.00(+0.51%)
Feb 06, 2003 0.7680 0.7892 0.7648 0.7738 26,262,882 +0.00(+0.57%)
Feb 05, 2003 0.7745 0.7902 0.7636 0.7694 32,114,298 +0.00(+0.00%)
Feb 04, 2003 0.7917 0.7917 0.7588 0.7694 37,170,956 -0.02(-3.10%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.