Skip to main content

Gilead Sciences (NQ: GILD )

84.19 +1.14 (+1.37%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 0.7769 0.7953 0.7653 0.7723 23,229,360 -0.00(-0.03%)
Dec 30, 2002 0.7828 0.7846 0.7653 0.7726 38,119,836 -0.01(-1.62%)
Dec 27, 2002 0.8046 0.8071 0.7823 0.7853 22,319,204 -0.02(-2.40%)
Dec 26, 2002 0.8200 0.8298 0.8041 0.8046 19,434,656 -0.01(-1.75%)
Dec 24, 2002 0.8269 0.8337 0.8164 0.8189 8,388,410 -0.01(-1.18%)
Dec 23, 2002 0.8132 0.8337 0.8046 0.8287 24,727,212 +0.02(+2.10%)
Dec 20, 2002 0.8132 0.8241 0.8046 0.8116 38,047,196 +0.00(+0.11%)
Dec 19, 2002 0.8166 0.8314 0.8060 0.8107 53,719,064 -0.01(-0.72%)
Dec 18, 2002 0.8291 0.8298 0.8051 0.8166 38,224,388 -0.00(-0.47%)
Dec 17, 2002 0.8262 0.8291 0.8107 0.8205 39,647,400 -0.01(-0.77%)
Dec 16, 2002 0.8121 0.8371 0.7987 0.8269 70,766,624 +0.02(+2.02%)
Dec 13, 2002 0.8085 0.8259 0.8019 0.8105 186,214,576 -0.04(-4.55%)
Dec 12, 2002 0.8514 0.8602 0.8309 0.8491 59,272,452 -0.00(-0.11%)
Dec 11, 2002 0.8462 0.8518 0.8366 0.8500 29,165,740 -0.00(-0.43%)
Dec 10, 2002 0.8768 0.8802 0.8437 0.8537 42,356,960 -0.02(-1.88%)
Dec 09, 2002 0.8857 0.8977 0.8693 0.8700 29,515,716 -0.02(-2.17%)
Dec 06, 2002 0.8759 0.8968 0.8698 0.8893 26,012,658 +0.01(+1.06%)
Dec 05, 2002 0.8575 0.9030 0.8550 0.8800 51,511,356 +0.03(+3.00%)
Dec 04, 2002 0.8130 0.8573 0.8064 0.8543 55,420,520 +0.02(+1.98%)
Dec 03, 2002 0.8621 0.8652 0.8348 0.8378 25,967,534 -0.03(-3.43%)
Dec 02, 2002 0.8902 0.9064 0.8541 0.8675 36,585,664 -0.02(-2.00%)
Nov 27, 2002 0.8418 0.8998 0.8409 0.8852 32,991,260 +0.05(+5.98%)
Nov 26, 2002 0.8946 0.8950 0.8284 0.8353 38,647,000 -0.07(-7.40%)
Nov 25, 2002 0.8950 0.9086 0.8907 0.9020 32,712,820 +0.01(+0.61%)
Nov 22, 2002 0.8593 0.8971 0.8525 0.8966 44,337,956 +0.04(+4.20%)
Nov 21, 2002 0.8237 0.8664 0.8237 0.8605 33,685,708 +0.04(+4.44%)
Nov 20, 2002 0.8055 0.8269 0.8041 0.8239 27,274,990 +0.02(+2.03%)
Nov 19, 2002 0.7996 0.8178 0.7955 0.8075 25,268,684 -0.00(-0.61%)
Nov 18, 2002 0.8250 0.8309 0.8032 0.8125 26,217,360 -0.01(-1.05%)
Nov 15, 2002 0.8262 0.8448 0.8103 0.8212 38,183,668 -0.03(-3.81%)
Nov 14, 2002 0.8150 0.8541 0.8125 0.8537 31,326,124 +0.04(+5.38%)
Nov 13, 2002 0.8110 0.8175 0.7898 0.8100 36,019,980 -0.00(-0.56%)
Nov 12, 2002 0.8132 0.8235 0.7966 0.8146 25,241,170 +0.00(+0.62%)
Nov 11, 2002 0.8103 0.8316 0.8014 0.8096 26,194,248 -0.00(-0.03%)
Nov 08, 2002 0.8498 0.8500 0.7994 0.8098 46,967,176 -0.04(-4.68%)
Nov 07, 2002 0.8639 0.8802 0.8423 0.8496 33,234,482 -0.02(-2.32%)
Nov 06, 2002 0.8353 0.8707 0.8323 0.8698 46,433,408 +0.04(+4.73%)
Nov 05, 2002 0.8266 0.8357 0.7996 0.8305 33,720,928 +0.00(+0.03%)
Nov 04, 2002 0.8371 0.8423 0.8205 0.8303 29,829,372 +0.00(+0.14%)
Nov 01, 2002 0.8155 0.8298 0.7894 0.8291 61,339,288 +0.04(+5.07%)
Oct 31, 2002 0.7869 0.7996 0.7807 0.7891 31,731,128 +0.00(+0.40%)
Oct 30, 2002 0.7707 0.8023 0.7707 0.7860 37,506,320 +0.02(+2.16%)
Oct 29, 2002 0.7757 0.7826 0.7510 0.7694 30,588,754 -0.00(-0.09%)
Oct 28, 2002 0.7780 0.7894 0.7648 0.7701 31,305,214 -0.01(-1.08%)
Oct 25, 2002 0.7428 0.7798 0.7428 0.7785 26,067,278 +0.04(+5.48%)
Oct 24, 2002 0.7871 0.7907 0.7371 0.7380 36,898,872 -0.05(-5.83%)
Oct 23, 2002 0.8003 0.8048 0.7658 0.7837 33,107,962 -0.01(-1.68%)
Oct 22, 2002 0.7805 0.8016 0.7746 0.7971 39,684,820 +0.01(+1.45%)
Oct 21, 2002 0.7787 0.7889 0.7619 0.7857 26,363,734 +0.01(+0.99%)
Oct 18, 2002 0.7780 0.7912 0.7633 0.7780 25,227,964 -0.01(-1.52%)
Oct 17, 2002 0.7830 0.7951 0.7769 0.7901 37,827,396 +0.02(+1.99%)
Oct 16, 2002 0.7655 0.7912 0.7553 0.7746 49,605,288 +0.00(+0.29%)
Oct 15, 2002 0.8100 0.8291 0.7662 0.7723 59,002,816 -0.03(-3.66%)
Oct 14, 2002 0.7587 0.8023 0.7508 0.8016 31,167,644 +0.04(+5.00%)
Oct 11, 2002 0.7923 0.7944 0.7546 0.7635 40,936,148 -0.02(-2.10%)
Oct 10, 2002 0.7360 0.7857 0.7308 0.7798 46,193,488 +0.03(+4.70%)
Oct 09, 2002 0.7240 0.7667 0.7133 0.7449 42,517,640 +0.02(+2.92%)
Oct 08, 2002 0.7305 0.7528 0.7156 0.7237 35,889,016 -0.00(-0.34%)
Oct 07, 2002 0.6999 0.7417 0.6996 0.7262 49,095,644 +0.03(+3.63%)
Oct 04, 2002 0.7335 0.7462 0.6953 0.7008 38,094,564 -0.03(-3.68%)
Oct 03, 2002 0.7487 0.7564 0.7274 0.7276 44,149,760 -0.02(-2.79%)
Oct 02, 2002 0.7860 0.7985 0.7383 0.7485 42,768,228 -0.04(-5.23%)
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.