Gilead Sciences (NQ: GILD )

70.16 USD +1.23 (+1.78%)
Streaming Delayed Price Updated: 2:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.660 8.800 8.592 8.685 2,883,200 +0.04(+0.40%)
Oct 30, 2002 8.482 8.830 8.482 8.650 3,407,954 +0.18(+2.16%)
Oct 29, 2002 8.537 8.613 8.265 8.467 2,779,400 -0.01(-0.09%)
Oct 28, 2002 8.562 8.688 8.418 8.475 2,844,500 -0.09(-1.08%)
Oct 25, 2002 8.175 8.582 8.175 8.568 2,368,563 +0.45(+5.48%)
Oct 24, 2002 8.662 8.703 8.113 8.123 3,352,759 -0.50(-5.83%)
Oct 23, 2002 8.807 8.857 8.428 8.625 3,008,304 -0.15(-1.68%)
Oct 22, 2002 8.590 8.822 8.525 8.773 3,605,900 +0.12(+1.45%)
Oct 21, 2002 8.570 8.682 8.385 8.648 2,395,500 +0.09(+0.99%)
Oct 18, 2002 8.562 8.707 8.400 8.562 2,292,300 -0.13(-1.52%)
Oct 17, 2002 8.617 8.750 8.550 8.695 3,437,128 +0.17(+1.99%)
Oct 16, 2002 8.425 8.707 8.312 8.525 4,507,308 +0.03(+0.29%)
Oct 15, 2002 8.915 9.125 8.432 8.500 5,361,200 -0.32(-3.66%)
Oct 14, 2002 8.350 8.830 8.262 8.822 2,832,000 +0.42(+5.00%)
Oct 11, 2002 8.720 8.742 8.305 8.402 3,719,600 -0.18(-2.10%)
Oct 10, 2002 8.100 8.648 8.043 8.582 4,197,300 +0.38(+4.70%)
Oct 09, 2002 7.968 8.438 7.850 8.197 3,863,300 +0.23(+2.92%)
Oct 08, 2002 8.040 8.285 7.875 7.965 3,261,000 -0.03(-0.34%)
Oct 07, 2002 7.702 8.162 7.700 7.992 4,461,000 +0.28(+3.63%)
Oct 04, 2002 8.072 8.213 7.652 7.713 3,461,404 -0.29(-3.68%)
Oct 03, 2002 8.240 8.325 8.005 8.008 4,011,600 -0.23(-2.79%)
Oct 02, 2002 8.650 8.787 8.125 8.238 3,886,069 -0.46(-5.23%)
Oct 01, 2002 8.295 8.710 8.175 8.693 3,002,100 +0.31(+3.70%)
Sep 30, 2002 8.285 8.501 8.175 8.383 3,358,677 -0.01(-0.09%)
Sep 27, 2002 8.450 8.703 8.338 8.390 4,638,100 -0.06(-0.74%)
Sep 26, 2002 8.562 8.740 8.203 8.453 4,200,000 -0.12(-1.43%)
Sep 25, 2002 8.350 8.625 8.338 8.575 3,826,300 +0.30(+3.66%)
Sep 24, 2002 8.250 8.465 8.090 8.273 4,257,100 +0.02(+0.24%)
Sep 23, 2002 8.675 8.675 8.037 8.252 6,577,400 -0.14(-1.64%)
Sep 20, 2002 8.360 8.495 8.120 8.390 4,597,000 +0.17(+2.01%)
Sep 19, 2002 8.365 8.560 8.188 8.225 5,031,500 -0.28(-3.24%)
Sep 18, 2002 7.900 8.600 7.897 8.500 5,004,700 +0.50(+6.25%)
Sep 17, 2002 8.170 8.367 7.957 8.000 3,253,300 -0.04(-0.47%)
Sep 16, 2002 7.912 8.095 7.835 8.037 1,711,940 +0.03(+0.34%)
Sep 13, 2002 7.615 8.110 7.505 8.010 3,261,922 +0.30(+3.96%)
Sep 12, 2002 8.137 8.137 7.668 7.705 2,922,000 -0.46(-5.66%)
Sep 11, 2002 8.385 8.498 8.162 8.168 1,686,200 -0.12(-1.39%)
Sep 10, 2002 7.935 8.293 7.885 8.283 2,914,400 +0.12(+1.50%)
Sep 09, 2002 7.992 8.245 7.720 8.160 3,646,008 +0.10(+1.21%)
Sep 06, 2002 7.640 8.140 7.638 8.062 3,365,800 +0.55(+7.39%)
Sep 05, 2002 7.735 7.737 7.445 7.508 3,234,500 -0.31(-4.03%)
Sep 04, 2002 7.620 7.905 7.540 7.822 3,261,588 +0.20(+2.59%)
Sep 03, 2002 7.845 7.867 7.612 7.625 3,966,300 -0.39(-4.93%)
Aug 30, 2002 8.375 8.387 7.975 8.020 3,043,900 -0.47(-5.54%)
Aug 29, 2002 8.197 8.495 7.970 8.490 3,050,100 +0.34(+4.11%)
Aug 28, 2002 7.912 8.295 7.880 8.155 4,780,100 -0.15(-1.75%)
Aug 27, 2002 9.107 9.113 8.300 8.300 5,285,387 -0.76(-8.39%)
Aug 26, 2002 9.135 9.181 8.775 9.060 4,334,730 -0.07(-0.79%)
Aug 23, 2002 9.235 9.310 9.012 9.133 3,725,657 -0.11(-1.19%)
Aug 22, 2002 9.045 9.312 8.870 9.242 3,684,700 +0.22(+2.44%)
Aug 21, 2002 8.850 9.047 8.793 9.023 4,013,100 +0.26(+3.00%)
Aug 20, 2002 8.578 8.875 8.505 8.760 4,321,509 +0.09(+1.04%)
Aug 16, 2002 8.602 8.805 8.438 8.670 3,076,700 -0.03(-0.32%)
Aug 15, 2002 8.825 9.000 8.412 8.697 4,722,005 -0.16(-1.78%)
Aug 14, 2002 8.260 8.875 8.045 8.855 4,498,173 +0.64(+7.82%)
Aug 13, 2002 8.562 8.705 8.110 8.213 4,187,300 -0.45(-5.17%)
Aug 12, 2002 8.443 8.725 8.393 8.660 2,808,000 +0.71(+8.93%)
Aug 07, 2002 8.398 8.453 7.728 7.950 12,631,200 +0.24(+3.08%)
Aug 06, 2002 7.713 7.713 7.713 7.713 1,590 -0.00(-0.03%)
Aug 05, 2002 7.603 8.012 7.395 7.715 7,969,600 +0.49(+6.75%)
Aug 02, 2002 7.228 7.407 7.037 7.228 7,953,146 -0.22(-2.99%)
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.