Skip to main content

Gilead Sciences (NQ: GILD )

73.52 +0.50 (+0.69%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 0.7965 0.8094 0.7903 0.7988 31,346,720 +0.00(+0.40%)
Oct 30, 2002 0.7802 0.8122 0.7802 0.7956 37,051,952 +0.02(+2.16%)
Oct 29, 2002 0.7853 0.7922 0.7602 0.7788 30,218,186 -0.00(-0.09%)
Oct 28, 2002 0.7876 0.7991 0.7742 0.7795 30,925,966 -0.01(-1.08%)
Oct 25, 2002 0.7519 0.7894 0.7519 0.7880 25,751,486 +0.04(+5.48%)
Oct 24, 2002 0.7968 0.8004 0.7462 0.7471 36,451,860 -0.05(-5.83%)
Oct 23, 2002 0.8101 0.8147 0.7751 0.7933 32,706,876 -0.01(-1.68%)
Oct 22, 2002 0.7901 0.8115 0.7841 0.8069 39,204,060 +0.01(+1.45%)
Oct 21, 2002 0.7882 0.7986 0.7712 0.7954 26,044,350 +0.01(+0.99%)
Oct 18, 2002 0.7876 0.8009 0.7726 0.7876 24,922,340 -0.01(-1.52%)
Oct 17, 2002 0.7926 0.8048 0.7864 0.7997 37,369,136 +0.02(+1.99%)
Oct 16, 2002 0.7749 0.8009 0.7646 0.7841 49,004,344 +0.00(+0.29%)
Oct 15, 2002 0.8200 0.8393 0.7756 0.7818 58,288,028 -0.03(-3.66%)
Oct 14, 2002 0.7680 0.8122 0.7600 0.8115 30,790,064 +0.04(+5.00%)
Oct 11, 2002 0.8020 0.8041 0.7639 0.7728 40,440,228 -0.02(-2.10%)
Oct 10, 2002 0.7450 0.7954 0.7397 0.7894 45,633,876 +0.04(+4.70%)
Oct 09, 2002 0.7328 0.7761 0.7220 0.7540 42,002,560 +0.02(+2.92%)
Oct 08, 2002 0.7395 0.7620 0.7243 0.7326 35,454,236 -0.00(-0.34%)
Oct 07, 2002 0.7085 0.7508 0.7082 0.7351 48,500,876 +0.03(+3.63%)
Oct 04, 2002 0.7425 0.7554 0.7039 0.7094 37,633,068 -0.03(-3.68%)
Oct 03, 2002 0.7579 0.7657 0.7363 0.7365 43,614,908 -0.02(-2.79%)
Oct 02, 2002 0.7956 0.8083 0.7473 0.7577 42,250,112 -0.04(-5.23%)
Oct 01, 2002 0.7630 0.8011 0.7519 0.7995 32,639,426 +0.03(+3.70%)
Sep 30, 2002 0.7620 0.7819 0.7519 0.7710 36,516,200 -0.00(-0.09%)
Sep 27, 2002 0.7772 0.8004 0.7669 0.7717 50,426,340 -0.01(-0.74%)
Sep 26, 2002 0.7876 0.8039 0.7544 0.7774 45,663,232 -0.01(-1.43%)
Sep 25, 2002 0.7680 0.7933 0.7669 0.7887 41,600,292 +0.03(+3.66%)
Sep 24, 2002 0.7588 0.7786 0.7441 0.7609 46,284,032 +0.00(+0.24%)
Sep 23, 2002 0.7979 0.7979 0.7393 0.7590 71,510,792 -0.01(-1.64%)
Sep 20, 2002 0.7689 0.7814 0.7469 0.7717 49,979,492 +0.02(+2.01%)
Sep 19, 2002 0.7694 0.7873 0.7531 0.7565 54,703,464 -0.03(-3.24%)
Sep 18, 2002 0.7266 0.7910 0.7264 0.7818 54,412,088 +0.05(+6.25%)
Sep 17, 2002 0.7515 0.7696 0.7319 0.7358 35,370,520 -0.00(-0.47%)
Sep 16, 2002 0.7278 0.7446 0.7206 0.7393 18,612,550 +0.00(+0.34%)
Sep 13, 2002 0.7004 0.7459 0.6903 0.7367 35,464,260 +0.03(+3.96%)
Sep 12, 2002 0.7485 0.7485 0.7052 0.7087 31,768,562 -0.04(-5.66%)
Sep 11, 2002 0.7712 0.7816 0.7508 0.7512 18,332,700 -0.01(-1.39%)
Sep 10, 2002 0.7298 0.7627 0.7252 0.7618 31,685,934 +0.01(+1.50%)
Sep 09, 2002 0.7351 0.7584 0.7101 0.7505 39,640,120 +0.01(+1.21%)
Sep 06, 2002 0.7027 0.7487 0.7025 0.7416 36,593,644 +0.05(+7.39%)
Sep 05, 2002 0.7114 0.7117 0.6848 0.6905 35,166,124 -0.03(-4.03%)
Sep 04, 2002 0.7009 0.7271 0.6935 0.7195 35,460,628 +0.02(+2.59%)
Sep 03, 2002 0.7216 0.7236 0.7002 0.7013 43,122,400 -0.04(-4.93%)
Aug 30, 2002 0.7703 0.7715 0.7335 0.7377 33,093,882 -0.04(-5.54%)
Aug 29, 2002 0.7540 0.7814 0.7331 0.7809 33,161,290 +0.03(+4.11%)
Aug 28, 2002 0.7278 0.7630 0.7248 0.7501 51,970,192 -0.01(-1.75%)
Aug 27, 2002 0.8377 0.8381 0.7634 0.7634 57,463,772 -0.07(-8.39%)
Aug 26, 2002 0.8402 0.8444 0.8071 0.8333 47,128,044 -0.01(-0.79%)
Aug 23, 2002 0.8494 0.8563 0.8289 0.8400 40,506,080 -0.01(-1.19%)
Aug 22, 2002 0.8319 0.8565 0.8158 0.8501 40,060,788 +0.02(+2.44%)
Aug 21, 2002 0.8140 0.8322 0.8087 0.8299 43,631,216 +0.02(+3.00%)
Aug 20, 2002 0.7889 0.8163 0.7823 0.8057 46,984,300 +0.01(+1.04%)
Aug 16, 2002 0.7912 0.8099 0.7761 0.7974 33,450,492 -0.00(-0.32%)
Aug 15, 2002 0.8117 0.8278 0.7738 0.8000 51,338,572 -0.01(-1.78%)
Aug 14, 2002 0.7597 0.8163 0.7400 0.8145 48,905,028 +0.06(+7.82%)
Aug 13, 2002 0.7876 0.8007 0.7459 0.7554 45,525,152 -0.04(-5.17%)
Aug 12, 2002 0.7765 0.8025 0.7719 0.7965 30,529,132 +0.07(+8.93%)
Aug 07, 2002 0.7724 0.7774 0.7108 0.7312 137,328,912 +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 86,647,064 +0.04(+6.75%)
Aug 02, 2002 0.6648 0.6813 0.6473 0.6648 86,468,176 -0.02(-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.