Skip to main content

Gilead Sciences (NQ: GILD )

83.89 +0.84 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 0.7610 0.7621 0.7246 0.7287 33,499,138 -0.04(-5.54%)
Aug 29, 2002 0.7449 0.7719 0.7242 0.7714 33,567,372 +0.03(+4.11%)
Aug 28, 2002 0.7190 0.7537 0.7160 0.7410 52,606,600 -0.01(-1.75%)
Aug 27, 2002 0.8276 0.8280 0.7542 0.7542 58,167,452 -0.07(-8.39%)
Aug 26, 2002 0.8301 0.8342 0.7973 0.8232 47,705,156 -0.01(-0.79%)
Aug 23, 2002 0.8391 0.8460 0.8189 0.8298 41,002,104 -0.01(-1.19%)
Aug 22, 2002 0.8219 0.8462 0.8060 0.8398 40,551,356 +0.02(+2.44%)
Aug 21, 2002 0.8042 0.8221 0.7989 0.8198 44,165,508 +0.02(+3.00%)
Aug 20, 2002 0.7794 0.8064 0.7728 0.7960 47,559,652 +0.01(+1.04%)
Aug 16, 2002 0.7817 0.8001 0.7667 0.7878 33,860,112 -0.00(-0.32%)
Aug 15, 2002 0.8019 0.8178 0.7644 0.7903 51,967,244 -0.01(-1.78%)
Aug 14, 2002 0.7505 0.8064 0.7310 0.8046 49,503,900 +0.06(+7.82%)
Aug 13, 2002 0.7780 0.7910 0.7369 0.7462 46,082,640 -0.04(-5.17%)
Aug 12, 2002 0.7671 0.7928 0.7626 0.7869 30,902,980 +0.06(+8.93%)
Aug 07, 2002 0.7630 0.7680 0.7022 0.7224 139,010,592 +0.02(+3.08%)
Aug 06, 2002 0.7008 0.7008 0.7008 0.7008 17,498 -0.00(-0.03%)
Aug 05, 2002 0.6908 0.7281 0.6719 0.7010 87,708,112 +0.04(+6.75%)
Aug 02, 2002 0.6567 0.6731 0.6395 0.6567 87,527,032 -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.