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 (%)
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%)
Oct 01, 2002 0.7537 0.7914 0.7428 0.7898 33,039,116 +0.03(+3.70%)
Sep 30, 2002 0.7528 0.7724 0.7428 0.7617 36,963,364 -0.00(-0.09%)
Sep 27, 2002 0.7678 0.7908 0.7576 0.7624 51,043,844 -0.01(-0.74%)
Sep 26, 2002 0.7780 0.7942 0.7453 0.7680 46,222,404 -0.01(-1.43%)
Sep 25, 2002 0.7587 0.7837 0.7576 0.7792 42,109,712 +0.03(+3.66%)
Sep 24, 2002 0.7496 0.7692 0.7351 0.7517 46,850,812 +0.00(+0.24%)
Sep 23, 2002 0.7883 0.7883 0.7303 0.7499 72,386,488 -0.01(-1.64%)
Sep 20, 2002 0.7596 0.7719 0.7378 0.7624 50,591,524 +0.01(+2.01%)
Sep 19, 2002 0.7601 0.7778 0.7440 0.7474 55,373,340 -0.02(-3.24%)
Sep 18, 2002 0.7178 0.7814 0.7176 0.7724 55,078,400 +0.05(+6.25%)
Sep 17, 2002 0.7424 0.7603 0.7231 0.7269 35,803,656 -0.00(-0.47%)
Sep 16, 2002 0.7190 0.7356 0.7119 0.7303 18,840,472 +0.00(+0.34%)
Sep 13, 2002 0.6919 0.7369 0.6819 0.7278 35,898,544 +0.03(+3.96%)
Sep 12, 2002 0.7394 0.7394 0.6967 0.7001 32,157,588 -0.04(-5.66%)
Sep 11, 2002 0.7619 0.7721 0.7417 0.7421 18,557,196 -0.01(-1.39%)
Sep 10, 2002 0.7210 0.7535 0.7165 0.7526 32,073,948 +0.01(+1.50%)
Sep 09, 2002 0.7262 0.7492 0.7015 0.7415 40,125,540 +0.01(+1.21%)
Sep 06, 2002 0.6942 0.7397 0.6940 0.7326 37,041,756 +0.05(+7.39%)
Sep 05, 2002 0.7028 0.7031 0.6765 0.6822 35,596,756 -0.03(-4.03%)
Sep 04, 2002 0.6924 0.7183 0.6851 0.7108 35,894,868 +0.02(+2.59%)
Sep 03, 2002 0.7128 0.7149 0.6917 0.6928 43,650,460 -0.04(-4.93%)
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.