Skip to main content

Gilead Sciences (NQ: GILD )

73.25 +0.24 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 0.8623 0.8625 0.8214 0.8276 21,317,118 +0.00(+0.00%)
Mar 28, 2002 0.8623 0.8625 0.8214 0.8276 21,309,508 -0.03(-3.77%)
Mar 27, 2002 0.8416 0.8646 0.8358 0.8600 24,684,238 +0.02(+2.41%)
Mar 26, 2002 0.8333 0.8499 0.8124 0.8398 29,154,886 +0.01(+0.86%)
Mar 25, 2002 0.8568 0.8588 0.8283 0.8326 27,981,776 -0.03(-2.95%)
Mar 22, 2002 0.8816 0.8910 0.8568 0.8579 24,052,564 -0.03(-2.96%)
Mar 21, 2002 0.8381 0.8887 0.8253 0.8841 38,858,324 +0.03(+3.00%)
Mar 20, 2002 0.8784 0.8848 0.8579 0.8584 24,862,542 -0.03(-3.14%)
Mar 19, 2002 0.8749 0.8968 0.8639 0.8862 38,968,132 +0.03(+3.05%)
Mar 18, 2002 0.8425 0.8641 0.8347 0.8600 29,636,524 +0.03(+3.92%)
Mar 15, 2002 0.8381 0.8381 0.8186 0.8276 25,300,692 +0.01(+0.67%)
Mar 14, 2002 0.8414 0.8559 0.8221 0.8221 19,778,702 -0.02(-2.00%)
Mar 13, 2002 0.8280 0.8519 0.8163 0.8388 18,910,014 +0.02(+2.07%)
Mar 12, 2002 0.8230 0.8329 0.8124 0.8218 14,134,944 -0.01(-1.00%)
Mar 11, 2002 0.8266 0.8416 0.8163 0.8301 19,741,736 -0.00(-0.06%)
Mar 08, 2002 1.649 0.8531 0.8064 0.8306 27,951,334 -0.01(-1.03%)
Mar 05, 2002 0.8526 0.8715 0.8380 0.8392 63,948,092 -0.02(-1.90%)
Mar 04, 2002 0.8508 0.8673 0.8472 0.8554 67,261,936 +0.01(+0.88%)
Mar 01, 2002 0.8054 0.8560 0.7860 0.8479 58,185,828 +0.04(+4.67%)
Feb 28, 2002 0.8002 0.8229 0.7951 0.8101 54,271,836 +0.01(+1.51%)
Feb 27, 2002 0.8025 0.8237 0.7963 0.7980 66,507,408 +0.01(+0.70%)
Feb 26, 2002 0.7789 0.7996 0.7761 0.7925 38,802,876 +0.02(+2.15%)
Feb 25, 2002 0.7720 0.7812 0.7623 0.7758 56,057,052 +0.01(+1.49%)
Feb 22, 2002 0.7709 0.7777 0.7502 0.7644 36,985,044 -0.01(-0.85%)
Feb 21, 2002 0.7692 0.7881 0.7588 0.7710 77,857,984 +0.00(+0.12%)
Feb 20, 2002 0.7577 0.7778 0.7374 0.7701 57,774,860 +0.03(+3.83%)
Feb 19, 2002 0.7462 0.7473 0.7243 0.7417 42,901,692 -0.01(-1.87%)
Feb 18, 2002 0.7582 0.7626 0.7444 0.7558 25,817,120 +0.00(+0.00%)
Feb 15, 2002 0.7582 0.7626 0.7444 0.7558 25,791,028 +0.00(+0.46%)
Feb 14, 2002 0.7772 0.7905 0.7513 0.7524 32,853,608 -0.02(-2.76%)
Feb 13, 2002 0.7887 0.7954 0.7720 0.7738 35,819,544 -0.01(-1.42%)
Feb 12, 2002 0.7728 0.7979 0.7689 0.7849 48,450,864 +0.01(+0.96%)
Feb 11, 2002 0.7701 0.7873 0.7674 0.7774 43,919,332 +0.01(+1.11%)
Feb 08, 2002 0.7250 0.7703 0.7249 0.7689 57,444,344 +0.04(+5.57%)
Feb 07, 2002 0.7204 0.7484 0.7102 0.7283 76,238,024 +0.01(+1.42%)
Feb 06, 2002 0.7648 0.7716 0.7108 0.7181 53,926,100 -0.05(-5.92%)
Feb 05, 2002 0.7593 0.7904 0.7515 0.7633 54,563,212 +0.01(+0.97%)
Feb 04, 2002 0.7978 0.7985 0.7473 0.7559 53,119,384 -0.05(-5.82%)
Feb 01, 2002 0.7590 0.8100 0.7589 0.8026 99,302,304 +0.05(+6.32%)
Jan 31, 2002 0.7755 0.7976 0.7509 0.7549 55,228,592 -0.02(-2.00%)
Jan 30, 2002 0.7563 0.7745 0.7394 0.7703 49,040,136 +0.01(+1.90%)
Jan 29, 2002 0.7795 0.7872 0.7494 0.7559 29,098,350 -0.02(-2.98%)
Jan 28, 2002 0.7822 0.7915 0.7688 0.7792 39,092,076 +0.00(+0.16%)
Jan 25, 2002 0.7735 0.7818 0.7609 0.7779 30,287,768 +0.00(+0.36%)
Jan 24, 2002 0.7917 0.8048 0.7630 0.7751 44,078,064 -0.01(-1.79%)
Jan 23, 2002 0.7726 0.7916 0.7548 0.7893 39,076,852 +0.02(+2.29%)
Jan 22, 2002 0.7549 0.7749 0.7410 0.7716 66,279,092 +0.02(+2.08%)
Jan 21, 2002 0.8083 0.8163 0.7504 0.7558 83,024,448 +0.00(+0.00%)
Jan 18, 2002 0.8083 0.8163 0.7504 0.7558 82,604,784 -0.05(-6.38%)
Jan 17, 2002 0.7800 0.8180 0.7701 0.8073 94,727,288 +0.01(+1.61%)
Jan 16, 2002 0.7927 0.8065 0.7882 0.7946 62,928,280 +0.00(+0.23%)
Jan 15, 2002 0.7895 0.7962 0.7732 0.7927 63,752,392 +0.00(+0.36%)
Jan 14, 2002 0.7958 0.8034 0.7824 0.7899 64,796,124 -0.00(-0.61%)
Jan 11, 2002 0.7899 0.8010 0.7897 0.7947 48,194,280 +0.02(+1.98%)
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.