Skip to main content

Gilead Sciences (NQ: GILD )

73.25 +0.24 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 0.7620 0.7819 0.7519 0.7710 36,516,200 -0.00(-0.09%)
Sep 27, 2002 0.7772 0.8004 0.7669 0.7717 50,426,340 -0.01(-0.74%)
Sep 26, 2002 0.7876 0.8039 0.7544 0.7774 45,663,232 -0.01(-1.43%)
Sep 25, 2002 0.7680 0.7933 0.7669 0.7887 41,600,292 +0.03(+3.66%)
Sep 24, 2002 0.7588 0.7786 0.7441 0.7609 46,284,032 +0.00(+0.24%)
Sep 23, 2002 0.7979 0.7979 0.7393 0.7590 71,510,792 -0.01(-1.64%)
Sep 20, 2002 0.7689 0.7814 0.7469 0.7717 49,979,492 +0.02(+2.01%)
Sep 19, 2002 0.7694 0.7873 0.7531 0.7565 54,703,464 -0.03(-3.24%)
Sep 18, 2002 0.7266 0.7910 0.7264 0.7818 54,412,088 +0.05(+6.25%)
Sep 17, 2002 0.7515 0.7696 0.7319 0.7358 35,370,520 -0.00(-0.47%)
Sep 16, 2002 0.7278 0.7446 0.7206 0.7393 18,612,550 +0.00(+0.34%)
Sep 13, 2002 0.7004 0.7459 0.6903 0.7367 35,464,260 +0.03(+3.96%)
Sep 12, 2002 0.7485 0.7485 0.7052 0.7087 31,768,562 -0.04(-5.66%)
Sep 11, 2002 0.7712 0.7816 0.7508 0.7512 18,332,700 -0.01(-1.39%)
Sep 10, 2002 0.7298 0.7627 0.7252 0.7618 31,685,934 +0.01(+1.50%)
Sep 09, 2002 0.7351 0.7584 0.7101 0.7505 39,640,120 +0.01(+1.21%)
Sep 06, 2002 0.7027 0.7487 0.7025 0.7416 36,593,644 +0.05(+7.39%)
Sep 05, 2002 0.7114 0.7117 0.6848 0.6905 35,166,124 -0.03(-4.03%)
Sep 04, 2002 0.7009 0.7271 0.6935 0.7195 35,460,628 +0.02(+2.59%)
Sep 03, 2002 0.7216 0.7236 0.7002 0.7013 43,122,400 -0.04(-4.93%)
Aug 30, 2002 0.7703 0.7715 0.7335 0.7377 33,093,882 -0.04(-5.54%)
Aug 29, 2002 0.7540 0.7814 0.7331 0.7809 33,161,290 +0.03(+4.11%)
Aug 28, 2002 0.7278 0.7630 0.7248 0.7501 51,970,192 -0.01(-1.75%)
Aug 27, 2002 0.8377 0.8381 0.7634 0.7634 57,463,772 -0.07(-8.39%)
Aug 26, 2002 0.8402 0.8444 0.8071 0.8333 47,128,044 -0.01(-0.79%)
Aug 23, 2002 0.8494 0.8563 0.8289 0.8400 40,506,080 -0.01(-1.19%)
Aug 22, 2002 0.8319 0.8565 0.8158 0.8501 40,060,788 +0.02(+2.44%)
Aug 21, 2002 0.8140 0.8322 0.8087 0.8299 43,631,216 +0.02(+3.00%)
Aug 20, 2002 0.7889 0.8163 0.7823 0.8057 46,984,300 +0.01(+1.04%)
Aug 16, 2002 0.7912 0.8099 0.7761 0.7974 33,450,492 -0.00(-0.32%)
Aug 15, 2002 0.8117 0.8278 0.7738 0.8000 51,338,572 -0.01(-1.78%)
Aug 14, 2002 0.7597 0.8163 0.7400 0.8145 48,905,028 +0.06(+7.82%)
Aug 13, 2002 0.7876 0.8007 0.7459 0.7554 45,525,152 -0.04(-5.17%)
Aug 12, 2002 0.7765 0.8025 0.7719 0.7965 30,529,132 +0.07(+8.93%)
Aug 07, 2002 0.7724 0.7774 0.7108 0.7312 137,328,912 +0.02(+3.08%)
Aug 06, 2002 0.7094 0.7094 0.7094 0.7094 17,286 -0.00(-0.03%)
Aug 05, 2002 0.6993 0.7370 0.6802 0.7096 86,647,064 +0.04(+6.75%)
Aug 02, 2002 0.6648 0.6813 0.6473 0.6648 86,468,176 -0.02(-2.99%)
Aug 01, 2002 0.6999 0.7059 0.6806 0.6852 46,104,644 -0.02(-2.20%)
Jul 31, 2002 0.6668 0.7013 0.6565 0.7006 52,842,144 +0.02(+3.60%)
Jul 30, 2002 0.6597 0.7034 0.6443 0.6763 77,038,216 +0.01(+1.45%)
Jul 29, 2002 0.6530 0.6730 0.6415 0.6666 66,560,660 +0.02(+2.98%)
Jul 26, 2002 0.6609 0.6634 0.6330 0.6473 61,454,012 -0.02(-3.10%)
Jul 25, 2002 0.7241 0.7246 0.6292 0.6680 135,886,160 -0.03(-4.44%)
Jul 24, 2002 0.6560 0.7112 0.6303 0.6990 79,094,152 +0.03(+4.65%)
Jul 23, 2002 0.7096 0.7105 0.6668 0.6680 57,243,916 -0.04(-5.22%)
Jul 22, 2002 0.7282 0.7588 0.6760 0.7048 50,689,448 -0.03(-3.49%)
Jul 19, 2002 0.7508 0.7510 0.7177 0.7303 44,468,376 -0.06(-7.86%)
Jul 17, 2002 0.7418 0.7968 0.7416 0.7926 76,527,224 +0.13(+19.07%)
Jul 12, 2002 0.6680 0.6816 0.6222 0.6657 51,263,500 +0.01(+1.40%)
Jul 11, 2002 0.6117 0.6625 0.5997 0.6565 44,204,180 +0.05(+7.53%)
Jul 10, 2002 0.6774 0.6843 0.6071 0.6105 63,297,936 -0.07(-10.27%)
Jul 09, 2002 0.7002 0.7160 0.6859 0.6804 28,102,456 -0.02(-2.82%)
Jul 08, 2002 0.7103 0.7404 0.6979 0.7002 35,761,920 -0.01(-1.42%)
Jul 05, 2002 0.6836 0.7121 0.6829 0.7103 16,818,202 +0.04(+5.64%)
Jul 04, 2002 0.6452 0.6726 0.6186 0.6724 47,856,152 +0.00(+0.00%)
Jul 03, 2002 0.6452 0.6726 0.6186 0.6724 47,765,912 +0.03(+4.73%)
Jul 02, 2002 0.6703 0.6905 0.6346 0.6420 78,300,480 -0.05(-7.85%)
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.