Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gilead Sciences (NQ: GILD )

65.79 -1.29 (-1.92%)
Streaming Delayed Price Updated: 10:33 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 0.7965 0.8094 0.7903 0.7988 31,346,180 +0.00(+0.40%)
Oct 30, 2002 0.7802 0.8122 0.7802 0.7956 37,051,312 +0.02(+2.16%)
Oct 29, 2002 0.7853 0.7922 0.7602 0.7788 30,217,666 -0.00(-0.09%)
Oct 28, 2002 0.7876 0.7991 0.7742 0.7795 30,925,434 -0.01(-1.08%)
Oct 25, 2002 0.7519 0.7894 0.7519 0.7881 25,751,042 +0.04(+5.48%)
Oct 24, 2002 0.7968 0.8004 0.7462 0.7471 36,451,232 -0.05(-5.83%)
Oct 23, 2002 0.8101 0.8147 0.7752 0.7933 32,706,312 -0.01(-1.68%)
Oct 22, 2002 0.7901 0.8115 0.7841 0.8069 39,203,380 +0.01(+1.45%)
Oct 21, 2002 0.7883 0.7986 0.7712 0.7954 26,043,900 +0.01(+0.99%)
Oct 18, 2002 0.7876 0.8009 0.7726 0.7876 24,921,910 -0.01(-1.52%)
Oct 17, 2002 0.7926 0.8048 0.7864 0.7998 37,368,492 +0.02(+1.99%)
Oct 16, 2002 0.7749 0.8009 0.7646 0.7841 49,003,500 +0.00(+0.29%)
Oct 15, 2002 0.8200 0.8393 0.7756 0.7818 58,287,020 -0.03(-3.66%)
Oct 14, 2002 0.7680 0.8122 0.7600 0.8115 30,789,534 +0.04(+5.00%)
Oct 11, 2002 0.8021 0.8041 0.7639 0.7729 40,439,528 -0.02(-2.10%)
Oct 10, 2002 0.7450 0.7954 0.7397 0.7894 45,633,088 +0.04(+4.70%)
Oct 09, 2002 0.7328 0.7761 0.7220 0.7540 42,001,836 +0.02(+2.92%)
Oct 08, 2002 0.7395 0.7620 0.7243 0.7326 35,453,624 -0.00(-0.34%)
Oct 07, 2002 0.7085 0.7508 0.7082 0.7351 48,500,036 +0.03(+3.63%)
Oct 04, 2002 0.7425 0.7554 0.7039 0.7094 37,632,420 -0.03(-3.68%)
Oct 03, 2002 0.7579 0.7657 0.7363 0.7365 43,614,156 -0.02(-2.79%)
Oct 02, 2002 0.7956 0.8083 0.7473 0.7577 42,249,380 -0.04(-5.23%)
Oct 01, 2002 0.7630 0.8011 0.7519 0.7995 32,638,862 +0.03(+3.70%)
Sep 30, 2002 0.7620 0.7819 0.7519 0.7710 36,515,572 -0.00(-0.09%)
Sep 27, 2002 0.7772 0.8004 0.7669 0.7717 50,425,472 -0.01(-0.74%)
Sep 26, 2002 0.7876 0.8039 0.7545 0.7775 45,662,444 -0.01(-1.43%)
Sep 25, 2002 0.7680 0.7933 0.7669 0.7887 41,599,572 +0.03(+3.66%)
Sep 24, 2002 0.7588 0.7786 0.7441 0.7609 46,283,236 +0.00(+0.24%)
Sep 23, 2002 0.7979 0.7979 0.7393 0.7591 71,509,560 -0.01(-1.64%)
Sep 20, 2002 0.7689 0.7814 0.7469 0.7717 49,978,632 +0.02(+2.01%)
Sep 19, 2002 0.7694 0.7873 0.7531 0.7565 54,702,520 -0.03(-3.24%)
Sep 18, 2002 0.7266 0.7910 0.7264 0.7818 54,411,148 +0.05(+6.25%)
Sep 17, 2002 0.7515 0.7696 0.7319 0.7358 35,369,912 -0.00(-0.47%)
Sep 16, 2002 0.7278 0.7446 0.7207 0.7393 18,612,230 +0.00(+0.34%)
Sep 13, 2002 0.7004 0.7460 0.6903 0.7368 35,463,648 +0.03(+3.96%)
Sep 12, 2002 0.7485 0.7485 0.7053 0.7087 31,768,014 -0.04(-5.66%)
Sep 11, 2002 0.7712 0.7816 0.7508 0.7512 18,332,384 -0.01(-1.39%)
Sep 10, 2002 0.7299 0.7627 0.7253 0.7618 31,685,386 +0.01(+1.50%)
Sep 09, 2002 0.7351 0.7584 0.7101 0.7506 39,639,436 +0.01(+1.21%)
Sep 06, 2002 0.7027 0.7488 0.7025 0.7416 36,593,012 +0.05(+7.39%)
Sep 05, 2002 0.7115 0.7117 0.6848 0.6905 35,165,516 -0.03(-4.03%)
Sep 04, 2002 0.7009 0.7271 0.6935 0.7195 35,460,020 +0.02(+2.59%)
Sep 03, 2002 0.7216 0.7236 0.7002 0.7013 43,121,656 -0.04(-4.93%)
Aug 30, 2002 0.7703 0.7715 0.7335 0.7377 33,093,312 -0.04(-5.54%)
Aug 29, 2002 0.7540 0.7814 0.7331 0.7809 33,160,718 +0.03(+4.11%)
Aug 28, 2002 0.7278 0.7630 0.7248 0.7501 51,969,296 -0.01(-1.75%)
Aug 27, 2002 0.8377 0.8382 0.7634 0.7634 57,462,780 -0.07(-8.39%)
Aug 26, 2002 0.8402 0.8444 0.8071 0.8333 47,127,228 -0.01(-0.79%)
Aug 23, 2002 0.8494 0.8563 0.8290 0.8400 40,505,380 -0.01(-1.19%)
Aug 22, 2002 0.8320 0.8566 0.8159 0.8501 40,060,096 +0.02(+2.44%)
Aug 21, 2002 0.8140 0.8322 0.8087 0.8299 43,630,464 +0.02(+3.00%)
Aug 20, 2002 0.7890 0.8163 0.7823 0.8057 46,983,492 +0.01(+1.04%)
Aug 16, 2002 0.7913 0.8099 0.7761 0.7975 33,449,914 -0.00(-0.32%)
Aug 15, 2002 0.8117 0.8278 0.7738 0.8000 51,337,688 -0.01(-1.78%)
Aug 14, 2002 0.7597 0.8163 0.7400 0.8145 48,904,184 +0.06(+7.82%)
Aug 13, 2002 0.7876 0.8007 0.7460 0.7554 45,524,368 -0.04(-5.17%)
Aug 12, 2002 0.7765 0.8025 0.7719 0.7965 30,528,604 +0.07(+8.93%)
Aug 07, 2002 0.7724 0.7775 0.7108 0.7312 137,326,528 +0.02(+3.08%)
Aug 06, 2002 0.7094 0.7094 0.7094 0.7094 17,286 -0.00(-0.03%)
Aug 05, 2002 0.6993 0.7370 0.6802 0.7096 86,645,576 +0.04(+6.75%)
Aug 02, 2002 0.6648 0.6813 0.6473 0.6648 86,466,688 -0.02(-2.99%)
Aug 01, 2002 0.7000 0.7059 0.6806 0.6852 46,103,848 -0.02(-2.20%)
Jul 31, 2002 0.6669 0.7013 0.6565 0.7007 52,841,232 +0.02(+3.60%)
Jul 30, 2002 0.6597 0.7034 0.6443 0.6763 77,036,888 +0.01(+1.45%)
Jul 29, 2002 0.6531 0.6731 0.6416 0.6666 66,559,512 +0.02(+2.98%)
Jul 26, 2002 0.6609 0.6634 0.6330 0.6473 61,452,952 -0.02(-3.10%)
Jul 25, 2002 0.7241 0.7246 0.6292 0.6680 135,883,824 -0.03(-4.44%)
Jul 24, 2002 0.6560 0.7112 0.6303 0.6990 79,092,784 +0.03(+4.65%)
Jul 23, 2002 0.7096 0.7105 0.6669 0.6680 57,242,928 -0.04(-5.22%)
Jul 22, 2002 0.7282 0.7588 0.6760 0.7048 50,688,572 -0.03(-3.50%)
Jul 19, 2002 0.7508 0.7510 0.7177 0.7303 44,467,608 -0.06(-7.86%)
Jul 17, 2002 0.7418 0.7968 0.7416 0.7926 76,525,904 +0.13(+19.07%)
Jul 12, 2002 0.6680 0.6816 0.6222 0.6657 51,262,616 +0.01(+1.40%)
Jul 11, 2002 0.6117 0.6625 0.5997 0.6565 44,203,420 +0.05(+7.53%)
Jul 10, 2002 0.6774 0.6843 0.6071 0.6105 63,296,844 -0.07(-10.27%)
Jul 09, 2002 0.7002 0.7161 0.6859 0.6804 28,101,972 -0.02(-2.82%)
Jul 08, 2002 0.7103 0.7404 0.6979 0.7002 35,761,304 -0.01(-1.42%)
Jul 05, 2002 0.6836 0.7121 0.6829 0.7103 16,817,912 +0.04(+5.64%)
Jul 04, 2002 0.6452 0.6726 0.6186 0.6724 47,855,328 +0.00(+0.00%)
Jul 03, 2002 0.6452 0.6726 0.6186 0.6724 47,765,088 +0.03(+4.73%)
Jul 02, 2002 0.6703 0.6905 0.6347 0.6420 78,299,128 -0.05(-7.85%)
Jul 01, 2002 0.7542 0.7565 0.6926 0.6967 56,762,764 -0.06(-7.85%)
Jun 28, 2002 0.7524 0.7784 0.7503 0.7561 37,210,544 +0.01(+1.23%)
Jun 27, 2002 0.7623 0.7703 0.7257 0.7469 42,506,300 -0.01(-0.67%)
Jun 26, 2002 0.7151 0.7701 0.7000 0.7519 52,358,516 +0.01(+1.71%)
Jun 25, 2002 0.7623 0.7895 0.7356 0.7393 37,884,608 +0.02(+3.11%)
Jun 21, 2002 0.7485 0.7629 0.7151 0.7170 50,490,704 -0.04(-4.91%)
Jun 20, 2002 0.7963 0.7972 0.7506 0.7540 39,974,208 -0.05(-6.02%)
Jun 19, 2002 0.8108 0.8352 0.8018 0.8023 42,784,620 -0.01(-1.72%)
Jun 18, 2002 0.8142 0.8301 0.8025 0.8163 45,276,488 -0.01(-1.00%)
Jun 17, 2002 0.7623 0.8255 0.7602 0.8246 58,666,456 +0.07(+8.90%)
Jun 14, 2002 0.7170 0.7758 0.6990 0.7572 43,864,212 +0.06(+8.22%)
Jun 12, 2002 0.6995 0.7184 0.6740 0.6997 48,107,560 -0.00(-0.23%)
Jun 11, 2002 0.7604 0.7692 0.6926 0.7013 42,825,936 -0.06(-7.32%)
Jun 10, 2002 0.7358 0.7795 0.7335 0.7568 32,928,058 +0.02(+2.88%)
Jun 07, 2002 0.7128 0.7391 0.6882 0.7356 52,217,180 -0.00(-0.16%)
Jun 06, 2002 0.7846 0.7864 0.7299 0.7368 32,769,326 -0.05(-6.43%)
Jun 05, 2002 0.7929 0.8152 0.7717 0.7873 29,254,406 -0.03(-3.98%)
May 31, 2002 0.8412 0.8526 0.8175 0.8200 27,122,404 -0.05(-6.03%)
May 28, 2002 0.8554 0.8736 0.8234 0.8727 31,920,222 +0.02(+2.43%)
May 27, 2002 0.8692 0.8736 0.8395 0.8520 34,295,756 +0.00(+0.00%)
May 24, 2002 0.8692 0.8736 0.8395 0.8520 33,932,632 -0.02(-2.50%)
May 23, 2002 0.8138 0.8773 0.7979 0.8738 33,370,548 +0.06(+7.65%)
May 22, 2002 0.8124 0.8232 0.7938 0.8117 28,272,662 -0.00(-0.42%)
May 21, 2002 0.8435 0.8566 0.8067 0.8152 30,760,178 -0.02(-2.48%)
May 20, 2002 0.8462 0.8531 0.8223 0.8359 25,569,880 -0.01(-1.62%)
May 17, 2002 0.8412 0.8537 0.8267 0.8497 25,178,488 +0.02(+2.13%)
May 16, 2002 0.8543 0.8545 0.8138 0.8320 42,305,168 -0.02(-2.72%)
May 15, 2002 0.8531 0.8762 0.8359 0.8552 57,621,656 -0.01(-1.06%)
May 14, 2002 0.8276 0.8646 0.8205 0.8644 69,653,712 +0.07(+8.80%)
May 13, 2002 0.7508 0.8046 0.7494 0.7945 36,749,568 +0.05(+6.01%)
May 10, 2002 0.7839 0.7864 0.7345 0.7494 27,826,910 -0.03(-4.15%)
May 09, 2002 0.7979 0.8136 0.7761 0.7818 38,462,996 -0.02(-2.35%)
May 08, 2002 0.7496 0.8030 0.7416 0.8007 54,738,396 +0.09(+13.13%)
May 07, 2002 0.6974 0.7186 0.6974 0.7078 33,860,876 +0.02(+3.15%)
May 06, 2002 0.7347 0.7358 0.6818 0.6862 42,493,252 -0.05(-6.63%)
May 03, 2002 0.7517 0.7519 0.7158 0.7349 45,351,504 -0.02(-2.86%)
May 02, 2002 0.7545 0.7745 0.7515 0.7565 39,050,088 -0.00(-0.60%)
May 01, 2002 0.7487 0.7834 0.7487 0.7611 95,630,200 +0.05(+6.36%)
Apr 30, 2002 0.6643 0.7299 0.6475 0.7156 72,706,568 +0.05(+6.83%)
Apr 29, 2002 0.6714 0.6806 0.6450 0.6698 48,802,280 +0.00(+0.31%)
Apr 26, 2002 0.7381 0.7450 0.6627 0.6678 89,283,120 -0.07(-9.22%)
Apr 25, 2002 0.7878 0.8025 0.7232 0.7356 53,701,208 -0.05(-6.63%)
Apr 24, 2002 0.7793 0.7933 0.7664 0.7878 26,913,662 +0.01(+1.66%)
Apr 23, 2002 0.7775 0.7919 0.7623 0.7749 30,509,036 -0.01(-1.23%)
Apr 22, 2002 0.8076 0.8078 0.7556 0.7846 35,398,180 -0.03(-3.23%)
Apr 19, 2002 0.8188 0.8347 0.7991 0.8108 19,389,144 -0.01(-0.62%)
Apr 18, 2002 0.8255 0.8271 0.7786 0.8159 35,282,936 +0.00(+0.23%)
Apr 17, 2002 0.8462 0.8524 0.7901 0.8140 22,147,372 -0.03(-3.01%)
Apr 16, 2002 0.8372 0.8503 0.8254 0.8393 24,496,814 +0.01(+1.30%)
Apr 15, 2002 0.8232 0.8377 0.7977 0.8285 14,027,068 +0.01(+1.01%)
Apr 12, 2002 0.8163 0.8269 0.7954 0.8202 21,129,752 +0.00(+0.51%)
Apr 11, 2002 0.8244 0.8428 0.8126 0.8161 21,908,188 -0.01(-0.84%)
Apr 10, 2002 0.7841 0.8251 0.7839 0.8230 26,922,358 +0.05(+6.20%)
Apr 09, 2002 0.8053 0.8117 0.7673 0.7749 26,478,780 -0.03(-3.13%)
Apr 08, 2002 0.7901 0.8009 0.7669 0.8000 24,784,922 +0.01(+1.05%)
Apr 05, 2002 0.8032 0.8133 0.7818 0.7917 26,779,936 -0.01(-1.35%)
Apr 04, 2002 0.8037 0.8372 0.7903 0.8025 33,755,416 -0.01(-1.38%)
Apr 03, 2002 0.8483 0.8483 0.8050 0.8138 24,094,550 -0.02(-1.89%)
Apr 02, 2002 0.8338 0.8520 0.8285 0.8294 19,165,180 -0.01(-1.18%)
Apr 01, 2002 0.8221 0.8476 0.8154 0.8393 20,234,986 +0.01(+1.42%)
Mar 29, 2002 0.8623 0.8625 0.8214 0.8276 21,316,750 +0.00(+0.00%)
Mar 28, 2002 0.8623 0.8625 0.8214 0.8276 21,309,140 -0.03(-3.77%)
Mar 27, 2002 0.8416 0.8646 0.8359 0.8600 24,683,812 +0.02(+2.41%)
Mar 26, 2002 0.8333 0.8499 0.8125 0.8398 29,154,382 +0.01(+0.86%)
Mar 25, 2002 0.8568 0.8589 0.8283 0.8326 27,981,292 -0.03(-2.95%)
Mar 22, 2002 0.8816 0.8911 0.8568 0.8579 24,052,148 -0.03(-2.96%)
Mar 21, 2002 0.8382 0.8888 0.8253 0.8842 38,857,652 +0.03(+3.00%)
Mar 20, 2002 0.8784 0.8848 0.8579 0.8584 24,862,114 -0.03(-3.14%)
Mar 19, 2002 0.8750 0.8968 0.8639 0.8862 38,967,460 +0.03(+3.05%)
Mar 18, 2002 0.8425 0.8641 0.8347 0.8600 29,636,012 +0.03(+3.92%)
Mar 15, 2002 0.8382 0.8382 0.8186 0.8276 25,300,256 +0.01(+0.67%)
Mar 14, 2002 0.8414 0.8559 0.8221 0.8221 19,778,362 -0.02(-2.00%)
Mar 13, 2002 0.8280 0.8520 0.8163 0.8389 18,909,688 +0.02(+2.07%)
Mar 12, 2002 0.8230 0.8329 0.8124 0.8218 14,134,701 -0.01(-1.00%)
Mar 11, 2002 0.8267 0.8416 0.8163 0.8301 19,741,396 -0.00(-0.06%)
Mar 08, 2002 1.649 0.8531 0.8064 0.8306 27,950,852 -0.01(-1.03%)
Mar 05, 2002 0.8526 0.8715 0.8380 0.8392 63,946,988 -0.02(-1.90%)
Mar 04, 2002 0.8508 0.8674 0.8472 0.8554 67,260,776 +0.01(+0.88%)
Mar 01, 2002 0.8054 0.8560 0.7860 0.8479 58,184,824 +0.04(+4.67%)
Feb 28, 2002 0.8002 0.8229 0.7952 0.8101 54,270,900 +0.01(+1.51%)
Feb 27, 2002 0.8025 0.8237 0.7963 0.7980 66,506,260 +0.01(+0.70%)
Feb 26, 2002 0.7790 0.7996 0.7761 0.7925 38,802,204 +0.02(+2.15%)
Feb 25, 2002 0.7721 0.7812 0.7623 0.7758 56,056,084 +0.01(+1.49%)
Feb 22, 2002 0.7709 0.7777 0.7502 0.7645 36,984,404 -0.01(-0.85%)
Feb 21, 2002 0.7692 0.7881 0.7588 0.7710 77,856,640 +0.00(+0.12%)
Feb 20, 2002 0.7577 0.7778 0.7374 0.7701 57,773,864 +0.03(+3.83%)
Feb 19, 2002 0.7462 0.7473 0.7243 0.7417 42,900,952 -0.01(-1.87%)
Feb 18, 2002 0.7583 0.7626 0.7445 0.7558 25,816,676 +0.00(+0.00%)
Feb 15, 2002 0.7583 0.7626 0.7445 0.7558 25,790,582 +0.00(+0.46%)
Feb 14, 2002 0.7772 0.7906 0.7514 0.7524 32,853,040 -0.02(-2.76%)
Feb 13, 2002 0.7887 0.7954 0.7721 0.7738 35,818,924 -0.01(-1.42%)
Feb 12, 2002 0.7729 0.7979 0.7689 0.7849 48,450,028 +0.01(+0.96%)
Feb 11, 2002 0.7701 0.7873 0.7675 0.7775 43,918,572 +0.01(+1.11%)
Feb 08, 2002 0.7250 0.7703 0.7249 0.7689 57,443,352 +0.04(+5.57%)
Feb 07, 2002 0.7204 0.7484 0.7102 0.7284 76,236,712 +0.01(+1.42%)
Feb 06, 2002 0.7648 0.7716 0.7108 0.7181 53,925,172 -0.05(-5.92%)
Feb 05, 2002 0.7593 0.7904 0.7515 0.7633 54,562,272 +0.01(+0.97%)
Feb 04, 2002 0.7978 0.7985 0.7473 0.7560 53,118,468 -0.05(-5.82%)
Feb 01, 2002 0.7591 0.8100 0.7589 0.8026 99,300,592 +0.05(+6.32%)
Jan 31, 2002 0.7755 0.7976 0.7509 0.7549 55,227,636 -0.02(-2.00%)
Jan 30, 2002 0.7563 0.7745 0.7394 0.7703 49,039,288 +0.01(+1.90%)
Jan 29, 2002 0.7795 0.7872 0.7494 0.7560 29,097,848 -0.02(-2.98%)
Jan 28, 2002 0.7822 0.7915 0.7688 0.7792 39,091,400 +0.00(+0.16%)
Jan 25, 2002 0.7735 0.7818 0.7609 0.7779 30,287,246 +0.00(+0.36%)
Jan 24, 2002 0.7917 0.8048 0.7630 0.7752 44,077,304 -0.01(-1.79%)
Jan 23, 2002 0.7726 0.7916 0.7548 0.7893 39,076,180 +0.02(+2.29%)
Jan 22, 2002 0.7549 0.7749 0.7410 0.7716 66,277,948 +0.02(+2.08%)
Jan 21, 2002 0.8083 0.8163 0.7504 0.7558 83,023,016 +0.00(+0.00%)
Jan 18, 2002 0.8083 0.8163 0.7504 0.7558 82,603,360 -0.05(-6.38%)
Jan 17, 2002 0.7800 0.8180 0.7701 0.8073 94,725,648 +0.01(+1.61%)
Jan 16, 2002 0.7927 0.8065 0.7883 0.7946 62,927,196 +0.00(+0.23%)
Jan 15, 2002 0.7895 0.7962 0.7732 0.7927 63,751,292 +0.00(+0.36%)
Jan 14, 2002 0.7959 0.8034 0.7824 0.7899 64,795,008 -0.00(-0.61%)
Jan 11, 2002 0.7899 0.8010 0.7898 0.7947 48,193,448 +0.02(+1.98%)
Jan 10, 2002 0.7611 0.7910 0.7584 0.7793 71,959,664 +0.02(+3.13%)
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.