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

Gilead Sciences (NQ: GILD )

66.54 +0.38 (+0.57%)
Streaming Delayed Price Updated: 10:37 AM EDT, Apr 19, 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 (%)
Jun 28, 2002 0.7524 0.7784 0.7503 0.7561 37,210,544 +0.01(+1.23%)
Jun 27, 2002 0.7623 0.7703 0.7257 0.7469 42,506,300 -0.01(-0.67%)
Jun 26, 2002 0.7151 0.7701 0.7000 0.7519 52,358,516 +0.01(+1.71%)
Jun 25, 2002 0.7623 0.7895 0.7356 0.7393 37,884,608 +0.02(+3.11%)
Jun 21, 2002 0.7485 0.7629 0.7151 0.7170 50,490,704 -0.04(-4.91%)
Jun 20, 2002 0.7963 0.7972 0.7506 0.7540 39,974,208 -0.05(-6.02%)
Jun 19, 2002 0.8108 0.8352 0.8018 0.8023 42,784,620 -0.01(-1.72%)
Jun 18, 2002 0.8142 0.8301 0.8025 0.8163 45,276,488 -0.01(-1.00%)
Jun 17, 2002 0.7623 0.8255 0.7602 0.8246 58,666,456 +0.07(+8.90%)
Jun 14, 2002 0.7170 0.7758 0.6990 0.7572 43,864,212 +0.06(+8.22%)
Jun 12, 2002 0.6995 0.7184 0.6740 0.6997 48,107,560 -0.00(-0.23%)
Jun 11, 2002 0.7604 0.7692 0.6926 0.7013 42,825,936 -0.06(-7.32%)
Jun 10, 2002 0.7358 0.7795 0.7335 0.7568 32,928,058 +0.02(+2.88%)
Jun 07, 2002 0.7128 0.7391 0.6882 0.7356 52,217,180 -0.00(-0.16%)
Jun 06, 2002 0.7846 0.7864 0.7299 0.7368 32,769,326 -0.05(-6.43%)
Jun 05, 2002 0.7929 0.8152 0.7717 0.7873 29,254,406 -0.03(-3.98%)
May 31, 2002 0.8412 0.8526 0.8175 0.8200 27,122,404 -0.05(-6.03%)
May 28, 2002 0.8554 0.8736 0.8234 0.8727 31,920,222 +0.02(+2.43%)
May 27, 2002 0.8692 0.8736 0.8395 0.8520 34,295,756 +0.00(+0.00%)
May 24, 2002 0.8692 0.8736 0.8395 0.8520 33,932,632 -0.02(-2.50%)
May 23, 2002 0.8138 0.8773 0.7979 0.8738 33,370,548 +0.06(+7.65%)
May 22, 2002 0.8124 0.8232 0.7938 0.8117 28,272,662 -0.00(-0.42%)
May 21, 2002 0.8435 0.8566 0.8067 0.8152 30,760,178 -0.02(-2.48%)
May 20, 2002 0.8462 0.8531 0.8223 0.8359 25,569,880 -0.01(-1.62%)
May 17, 2002 0.8412 0.8537 0.8267 0.8497 25,178,488 +0.02(+2.13%)
May 16, 2002 0.8543 0.8545 0.8138 0.8320 42,305,168 -0.02(-2.72%)
May 15, 2002 0.8531 0.8762 0.8359 0.8552 57,621,656 -0.01(-1.06%)
May 14, 2002 0.8276 0.8646 0.8205 0.8644 69,653,712 +0.07(+8.80%)
May 13, 2002 0.7508 0.8046 0.7494 0.7945 36,749,568 +0.05(+6.01%)
May 10, 2002 0.7839 0.7864 0.7345 0.7494 27,826,910 -0.03(-4.15%)
May 09, 2002 0.7979 0.8136 0.7761 0.7818 38,462,996 -0.02(-2.35%)
May 08, 2002 0.7496 0.8030 0.7416 0.8007 54,738,396 +0.09(+13.13%)
May 07, 2002 0.6974 0.7186 0.6974 0.7078 33,860,876 +0.02(+3.15%)
May 06, 2002 0.7347 0.7358 0.6818 0.6862 42,493,252 -0.05(-6.63%)
May 03, 2002 0.7517 0.7519 0.7158 0.7349 45,351,504 -0.02(-2.86%)
May 02, 2002 0.7545 0.7745 0.7515 0.7565 39,050,088 -0.00(-0.60%)
May 01, 2002 0.7487 0.7834 0.7487 0.7611 95,630,200 +0.05(+6.36%)
Apr 30, 2002 0.6643 0.7299 0.6475 0.7156 72,706,568 +0.05(+6.83%)
Apr 29, 2002 0.6714 0.6806 0.6450 0.6698 48,802,280 +0.00(+0.31%)
Apr 26, 2002 0.7381 0.7450 0.6627 0.6678 89,283,120 -0.07(-9.22%)
Apr 25, 2002 0.7878 0.8025 0.7232 0.7356 53,701,208 -0.05(-6.63%)
Apr 24, 2002 0.7793 0.7933 0.7664 0.7878 26,913,662 +0.01(+1.66%)
Apr 23, 2002 0.7775 0.7919 0.7623 0.7749 30,509,036 -0.01(-1.23%)
Apr 22, 2002 0.8076 0.8078 0.7556 0.7846 35,398,180 -0.03(-3.23%)
Apr 19, 2002 0.8188 0.8347 0.7991 0.8108 19,389,144 -0.01(-0.62%)
Apr 18, 2002 0.8255 0.8271 0.7786 0.8159 35,282,936 +0.00(+0.23%)
Apr 17, 2002 0.8462 0.8524 0.7901 0.8140 22,147,372 -0.03(-3.01%)
Apr 16, 2002 0.8372 0.8503 0.8254 0.8393 24,496,814 +0.01(+1.30%)
Apr 15, 2002 0.8232 0.8377 0.7977 0.8285 14,027,068 +0.01(+1.01%)
Apr 12, 2002 0.8163 0.8269 0.7954 0.8202 21,129,752 +0.00(+0.51%)
Apr 11, 2002 0.8244 0.8428 0.8126 0.8161 21,908,188 -0.01(-0.84%)
Apr 10, 2002 0.7841 0.8251 0.7839 0.8230 26,922,358 +0.05(+6.20%)
Apr 09, 2002 0.8053 0.8117 0.7673 0.7749 26,478,780 -0.03(-3.13%)
Apr 08, 2002 0.7901 0.8009 0.7669 0.8000 24,784,922 +0.01(+1.05%)
Apr 05, 2002 0.8032 0.8133 0.7818 0.7917 26,779,936 -0.01(-1.35%)
Apr 04, 2002 0.8037 0.8372 0.7903 0.8025 33,755,416 -0.01(-1.38%)
Apr 03, 2002 0.8483 0.8483 0.8050 0.8138 24,094,550 -0.02(-1.89%)
Apr 02, 2002 0.8338 0.8520 0.8285 0.8294 19,165,180 -0.01(-1.18%)
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.