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

Gilead Sciences (NQ: GILD )

67.43 -0.32 (-0.47%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 16, 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 (%)
Jul 31, 2002 0.6668 0.7013 0.6565 0.7006 52,842,144 +0.02(+3.60%)
Jul 30, 2002 0.6597 0.7034 0.6443 0.6763 77,038,216 +0.01(+1.45%)
Jul 29, 2002 0.6530 0.6730 0.6415 0.6666 66,560,660 +0.02(+2.98%)
Jul 26, 2002 0.6609 0.6634 0.6330 0.6473 61,454,012 -0.02(-3.10%)
Jul 25, 2002 0.7241 0.7246 0.6292 0.6680 135,886,160 -0.03(-4.44%)
Jul 24, 2002 0.6560 0.7112 0.6303 0.6990 79,094,152 +0.03(+4.65%)
Jul 23, 2002 0.7096 0.7105 0.6668 0.6680 57,243,916 -0.04(-5.22%)
Jul 22, 2002 0.7282 0.7588 0.6760 0.7048 50,689,448 -0.03(-3.49%)
Jul 19, 2002 0.7508 0.7510 0.7177 0.7303 44,468,376 -0.06(-7.86%)
Jul 17, 2002 0.7418 0.7968 0.7416 0.7926 76,527,224 +0.13(+19.07%)
Jul 12, 2002 0.6680 0.6816 0.6222 0.6657 51,263,500 +0.01(+1.40%)
Jul 11, 2002 0.6117 0.6625 0.5997 0.6565 44,204,180 +0.05(+7.53%)
Jul 10, 2002 0.6774 0.6843 0.6071 0.6105 63,297,936 -0.07(-10.27%)
Jul 09, 2002 0.7002 0.7160 0.6859 0.6804 28,102,456 -0.02(-2.82%)
Jul 08, 2002 0.7103 0.7404 0.6979 0.7002 35,761,920 -0.01(-1.42%)
Jul 05, 2002 0.6836 0.7121 0.6829 0.7103 16,818,202 +0.04(+5.64%)
Jul 04, 2002 0.6452 0.6726 0.6186 0.6724 47,856,152 +0.00(+0.00%)
Jul 03, 2002 0.6452 0.6726 0.6186 0.6724 47,765,912 +0.03(+4.73%)
Jul 02, 2002 0.6703 0.6905 0.6346 0.6420 78,300,480 -0.05(-7.85%)
Jul 01, 2002 0.7542 0.7565 0.6926 0.6967 56,763,744 -0.06(-7.85%)
Jun 28, 2002 0.7524 0.7784 0.7503 0.7561 37,211,184 +0.01(+1.23%)
Jun 27, 2002 0.7623 0.7703 0.7257 0.7469 42,507,032 -0.01(-0.67%)
Jun 26, 2002 0.7151 0.7701 0.6999 0.7519 52,359,416 +0.01(+1.71%)
Jun 25, 2002 0.7623 0.7894 0.7356 0.7393 37,885,260 +0.02(+3.11%)
Jun 21, 2002 0.7485 0.7629 0.7151 0.7170 50,491,572 -0.04(-4.91%)
Jun 20, 2002 0.7963 0.7972 0.7505 0.7540 39,974,896 -0.05(-6.02%)
Jun 19, 2002 0.8108 0.8352 0.8018 0.8023 42,785,360 -0.01(-1.72%)
Jun 18, 2002 0.8142 0.8301 0.8025 0.8163 45,277,268 -0.01(-1.00%)
Jun 17, 2002 0.7623 0.8255 0.7602 0.8246 58,667,468 +0.07(+8.90%)
Jun 14, 2002 0.7170 0.7758 0.6990 0.7572 43,864,968 +0.06(+8.22%)
Jun 12, 2002 0.6995 0.7183 0.6740 0.6997 48,108,388 -0.00(-0.23%)
Jun 11, 2002 0.7604 0.7692 0.6926 0.7013 42,826,676 -0.06(-7.32%)
Jun 10, 2002 0.7358 0.7795 0.7335 0.7567 32,928,626 +0.02(+2.88%)
Jun 07, 2002 0.7128 0.7390 0.6882 0.7356 52,218,080 -0.00(-0.16%)
Jun 06, 2002 0.7846 0.7864 0.7298 0.7367 32,769,892 -0.05(-6.43%)
Jun 05, 2002 0.7928 0.8152 0.7717 0.7873 29,254,910 -0.03(-3.98%)
May 31, 2002 0.8411 0.8526 0.8175 0.8200 27,122,872 -0.05(-6.03%)
May 28, 2002 0.8554 0.8736 0.8234 0.8726 31,920,772 +0.02(+2.43%)
May 27, 2002 0.8692 0.8736 0.8395 0.8519 34,296,348 +0.00(+0.00%)
May 24, 2002 0.8692 0.8736 0.8395 0.8519 33,933,216 -0.02(-2.50%)
May 23, 2002 0.8138 0.8772 0.7979 0.8738 33,371,124 +0.06(+7.65%)
May 22, 2002 0.8124 0.8232 0.7938 0.8117 28,273,150 -0.00(-0.42%)
May 21, 2002 0.8434 0.8565 0.8066 0.8152 30,760,710 -0.02(-2.48%)
May 20, 2002 0.8462 0.8531 0.8223 0.8358 25,570,322 -0.01(-1.62%)
May 17, 2002 0.8411 0.8536 0.8266 0.8496 25,178,922 +0.02(+2.13%)
May 16, 2002 0.8542 0.8545 0.8138 0.8319 42,305,896 -0.02(-2.72%)
May 15, 2002 0.8531 0.8762 0.8358 0.8552 57,622,648 -0.01(-1.06%)
May 14, 2002 0.8276 0.8646 0.8204 0.8644 69,654,912 +0.07(+8.80%)
May 13, 2002 0.7508 0.8046 0.7494 0.7945 36,750,204 +0.05(+6.01%)
May 10, 2002 0.7839 0.7864 0.7344 0.7494 27,827,390 -0.03(-4.15%)
May 09, 2002 0.7979 0.8135 0.7761 0.7818 38,463,660 -0.02(-2.35%)
May 08, 2002 0.7496 0.8030 0.7416 0.8007 54,739,340 +0.09(+13.13%)
May 07, 2002 0.6974 0.7186 0.6974 0.7078 33,861,460 +0.02(+3.15%)
May 06, 2002 0.7347 0.7358 0.6818 0.6862 42,493,984 -0.05(-6.63%)
May 03, 2002 0.7517 0.7519 0.7158 0.7349 45,352,288 -0.02(-2.86%)
May 02, 2002 0.7544 0.7745 0.7515 0.7565 39,050,760 -0.00(-0.60%)
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.