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

Gilead Sciences (NQ: GILD )

83.94 +0.04 (+0.05%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Dec 31, 2002 0.7769 0.7953 0.7653 0.7724 23,228,960 -0.00(-0.03%)
Dec 30, 2002 0.7828 0.7846 0.7653 0.7726 38,119,176 -0.01(-1.62%)
Dec 27, 2002 0.8046 0.8071 0.7823 0.7853 22,318,818 -0.02(-2.40%)
Dec 26, 2002 0.8201 0.8298 0.8042 0.8046 19,434,320 -0.01(-1.75%)
Dec 24, 2002 0.8269 0.8337 0.8164 0.8189 8,388,266 -0.01(-1.18%)
Dec 23, 2002 0.8132 0.8337 0.8046 0.8287 24,726,786 +0.02(+2.10%)
Dec 20, 2002 0.8132 0.8241 0.8046 0.8117 38,046,544 +0.00(+0.11%)
Dec 19, 2002 0.8166 0.8314 0.8060 0.8107 53,718,140 -0.01(-0.72%)
Dec 18, 2002 0.8291 0.8298 0.8051 0.8166 38,223,728 -0.00(-0.47%)
Dec 17, 2002 0.8262 0.8291 0.8107 0.8205 39,646,720 -0.01(-0.77%)
Dec 16, 2002 0.8121 0.8371 0.7987 0.8269 70,765,400 +0.02(+2.02%)
Dec 13, 2002 0.8085 0.8260 0.8019 0.8105 186,211,360 -0.04(-4.55%)
Dec 12, 2002 0.8514 0.8603 0.8310 0.8491 59,271,432 -0.00(-0.11%)
Dec 11, 2002 0.8462 0.8519 0.8366 0.8500 29,165,238 -0.00(-0.43%)
Dec 10, 2002 0.8768 0.8803 0.8437 0.8537 42,356,232 -0.02(-1.88%)
Dec 09, 2002 0.8857 0.8977 0.8694 0.8700 29,515,208 -0.02(-2.17%)
Dec 06, 2002 0.8759 0.8968 0.8698 0.8893 26,012,210 +0.01(+1.06%)
Dec 05, 2002 0.8575 0.9030 0.8550 0.8800 51,510,468 +0.03(+3.00%)
Dec 04, 2002 0.8130 0.8573 0.8064 0.8544 55,419,564 +0.02(+1.98%)
Dec 03, 2002 0.8621 0.8653 0.8348 0.8378 25,967,088 -0.03(-3.43%)
Dec 02, 2002 0.8902 0.9064 0.8541 0.8675 36,585,036 -0.02(-2.00%)
Nov 27, 2002 0.8419 0.8998 0.8410 0.8853 32,990,692 +0.05(+5.98%)
Nov 26, 2002 0.8946 0.8950 0.8285 0.8353 38,646,332 -0.07(-7.40%)
Nov 25, 2002 0.8950 0.9086 0.8907 0.9021 32,712,258 +0.01(+0.61%)
Nov 22, 2002 0.8594 0.8971 0.8525 0.8966 44,337,192 +0.04(+4.20%)
Nov 21, 2002 0.8237 0.8664 0.8237 0.8605 33,685,128 +0.04(+4.44%)
Nov 20, 2002 0.8055 0.8269 0.8042 0.8239 27,274,522 +0.02(+2.03%)
Nov 19, 2002 0.7996 0.8178 0.7955 0.8076 25,268,248 -0.00(-0.61%)
Nov 18, 2002 0.8251 0.8310 0.8032 0.8126 26,216,908 -0.01(-1.05%)
Nov 15, 2002 0.8262 0.8448 0.8103 0.8212 38,183,008 -0.03(-3.81%)
Nov 14, 2002 0.8151 0.8541 0.8126 0.8537 31,325,584 +0.04(+5.38%)
Nov 13, 2002 0.8110 0.8176 0.7898 0.8101 36,019,360 -0.00(-0.56%)
Nov 12, 2002 0.8132 0.8235 0.7967 0.8146 25,240,736 +0.00(+0.62%)
Nov 11, 2002 0.8103 0.8316 0.8014 0.8096 26,193,798 -0.00(-0.03%)
Nov 08, 2002 0.8498 0.8500 0.7994 0.8098 46,966,368 -0.04(-4.68%)
Nov 07, 2002 0.8639 0.8803 0.8423 0.8496 33,233,910 -0.02(-2.32%)
Nov 06, 2002 0.8353 0.8707 0.8323 0.8698 46,432,608 +0.04(+4.73%)
Nov 05, 2002 0.8266 0.8357 0.7996 0.8305 33,720,344 +0.00(+0.03%)
Nov 04, 2002 0.8371 0.8423 0.8205 0.8303 29,828,860 +0.00(+0.14%)
Nov 01, 2002 0.8155 0.8298 0.7894 0.8291 61,338,232 +0.04(+5.07%)
Oct 31, 2002 0.7869 0.7996 0.7808 0.7892 31,730,582 +0.00(+0.40%)
Oct 30, 2002 0.7708 0.8023 0.7708 0.7860 37,505,676 +0.02(+2.16%)
Oct 29, 2002 0.7758 0.7826 0.7510 0.7694 30,588,228 -0.00(-0.09%)
Oct 28, 2002 0.7780 0.7894 0.7649 0.7701 31,304,674 -0.01(-1.08%)
Oct 25, 2002 0.7428 0.7798 0.7428 0.7785 26,066,828 +0.04(+5.48%)
Oct 24, 2002 0.7871 0.7908 0.7371 0.7381 36,898,236 -0.05(-5.83%)
Oct 23, 2002 0.8003 0.8048 0.7658 0.7837 33,107,392 -0.01(-1.68%)
Oct 22, 2002 0.7805 0.8017 0.7746 0.7971 39,684,136 +0.01(+1.45%)
Oct 21, 2002 0.7787 0.7889 0.7619 0.7858 26,363,280 +0.01(+0.99%)
Oct 18, 2002 0.7780 0.7912 0.7633 0.7780 25,227,528 -0.01(-1.52%)
Oct 17, 2002 0.7830 0.7951 0.7769 0.7901 37,826,744 +0.02(+1.99%)
Oct 16, 2002 0.7655 0.7912 0.7553 0.7746 49,604,432 +0.00(+0.29%)
Oct 15, 2002 0.8101 0.8291 0.7662 0.7724 59,001,800 -0.03(-3.66%)
Oct 14, 2002 0.7587 0.8023 0.7508 0.8017 31,167,108 +0.04(+5.00%)
Oct 11, 2002 0.7923 0.7944 0.7546 0.7635 40,935,444 -0.02(-2.10%)
Oct 10, 2002 0.7360 0.7858 0.7308 0.7798 46,192,692 +0.03(+4.70%)
Oct 09, 2002 0.7240 0.7667 0.7133 0.7449 42,516,908 +0.02(+2.92%)
Oct 08, 2002 0.7306 0.7528 0.7156 0.7237 35,888,396 -0.00(-0.34%)
Oct 07, 2002 0.6999 0.7417 0.6997 0.7262 49,094,800 +0.03(+3.63%)
Oct 04, 2002 0.7335 0.7462 0.6953 0.7008 38,093,908 -0.03(-3.68%)
Oct 03, 2002 0.7487 0.7565 0.7274 0.7276 44,149,000 -0.02(-2.79%)
Oct 02, 2002 0.7860 0.7985 0.7383 0.7485 42,767,492 -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.