Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 0.7905 0.8129 0.7855 0.8003 54,936,432 +0.01(+1.51%)
Feb 27, 2002 0.7928 0.8137 0.7867 0.7884 67,321,832 +0.01(+0.70%)
Feb 26, 2002 0.7695 0.7900 0.7667 0.7829 39,278,040 +0.02(+2.15%)
Feb 25, 2002 0.7627 0.7718 0.7530 0.7664 56,743,504 +0.01(+1.49%)
Feb 22, 2002 0.7616 0.7683 0.7411 0.7552 37,437,948 -0.01(-0.85%)
Feb 21, 2002 0.7599 0.7786 0.7496 0.7617 78,811,400 +0.00(+0.12%)
Feb 20, 2002 0.7485 0.7684 0.7285 0.7608 58,482,348 +0.03(+3.83%)
Feb 19, 2002 0.7371 0.7383 0.7156 0.7327 43,427,052 -0.01(-1.87%)
Feb 18, 2002 0.7491 0.7534 0.7354 0.7467 26,133,268 +0.00(+0.00%)
Feb 15, 2002 0.7491 0.7534 0.7354 0.7467 26,106,856 +0.00(+0.46%)
Feb 14, 2002 0.7678 0.7810 0.7423 0.7433 33,255,920 -0.02(-2.76%)
Feb 13, 2002 0.7792 0.7858 0.7627 0.7644 36,258,176 -0.01(-1.42%)
Feb 12, 2002 0.7635 0.7883 0.7596 0.7754 49,044,172 +0.01(+0.96%)
Feb 11, 2002 0.7608 0.7778 0.7582 0.7680 44,457,152 +0.01(+1.11%)
Feb 08, 2002 0.7162 0.7610 0.7161 0.7596 58,147,788 +0.04(+5.57%)
Feb 07, 2002 0.7117 0.7393 0.7016 0.7195 77,171,608 +0.01(+1.42%)
Feb 06, 2002 0.7555 0.7622 0.7022 0.7094 54,586,460 -0.04(-5.92%)
Feb 05, 2002 0.7501 0.7809 0.7424 0.7541 55,231,372 +0.01(+0.97%)
Feb 04, 2002 0.7881 0.7888 0.7383 0.7468 53,769,864 -0.05(-5.82%)
Feb 01, 2002 0.7499 0.8002 0.7498 0.7929 100,518,328 +0.05(+6.32%)
Jan 31, 2002 0.7661 0.7879 0.7418 0.7458 55,904,900 -0.02(-2.00%)
Jan 30, 2002 0.7471 0.7651 0.7304 0.7610 49,640,664 +0.01(+1.90%)
Jan 29, 2002 0.7701 0.7777 0.7403 0.7468 29,454,678 -0.02(-2.98%)
Jan 28, 2002 0.7727 0.7819 0.7595 0.7697 39,570,780 +0.00(+0.16%)
Jan 25, 2002 0.7642 0.7724 0.7517 0.7685 30,658,662 +0.00(+0.36%)
Jan 24, 2002 0.7821 0.7951 0.7537 0.7658 44,617,828 -0.01(-1.79%)
Jan 23, 2002 0.7633 0.7820 0.7457 0.7797 39,555,376 +0.02(+2.29%)
Jan 22, 2002 0.7458 0.7655 0.7320 0.7622 67,090,720 +0.02(+2.08%)
Jan 21, 2002 0.7985 0.8064 0.7413 0.7467 84,041,136 +0.00(+0.00%)
Jan 18, 2002 0.7985 0.8064 0.7413 0.7467 83,616,336 -0.05(-6.38%)
Jan 17, 2002 0.7705 0.8081 0.7608 0.7976 95,887,280 +0.01(+1.61%)
Jan 16, 2002 0.7831 0.7968 0.7787 0.7850 63,698,876 +0.00(+0.23%)
Jan 15, 2002 0.7800 0.7865 0.7638 0.7831 64,533,080 +0.00(+0.36%)
Jan 14, 2002 0.7862 0.7937 0.7729 0.7803 65,589,596 -0.00(-0.61%)
Jan 11, 2002 0.7803 0.7913 0.7802 0.7851 48,784,448 +0.02(+1.98%)
Jan 10, 2002 0.7519 0.7814 0.7492 0.7699 72,842,112 +0.02(+3.13%)
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.