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

Gilead Sciences (NQ: GILD )

66.76 +0.60 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Apr 01, 2002 0.8221 0.8476 0.8154 0.8393 20,234,986 +0.01(+1.42%)
Mar 29, 2002 0.8623 0.8625 0.8214 0.8276 21,316,750 +0.00(+0.00%)
Mar 28, 2002 0.8623 0.8625 0.8214 0.8276 21,309,140 -0.03(-3.77%)
Mar 27, 2002 0.8416 0.8646 0.8359 0.8600 24,683,812 +0.02(+2.41%)
Mar 26, 2002 0.8333 0.8499 0.8125 0.8398 29,154,382 +0.01(+0.86%)
Mar 25, 2002 0.8568 0.8589 0.8283 0.8326 27,981,292 -0.03(-2.95%)
Mar 22, 2002 0.8816 0.8911 0.8568 0.8579 24,052,148 -0.03(-2.96%)
Mar 21, 2002 0.8382 0.8888 0.8253 0.8842 38,857,652 +0.03(+3.00%)
Mar 20, 2002 0.8784 0.8848 0.8579 0.8584 24,862,114 -0.03(-3.14%)
Mar 19, 2002 0.8750 0.8968 0.8639 0.8862 38,967,460 +0.03(+3.05%)
Mar 18, 2002 0.8425 0.8641 0.8347 0.8600 29,636,012 +0.03(+3.92%)
Mar 15, 2002 0.8382 0.8382 0.8186 0.8276 25,300,256 +0.01(+0.67%)
Mar 14, 2002 0.8414 0.8559 0.8221 0.8221 19,778,362 -0.02(-2.00%)
Mar 13, 2002 0.8280 0.8520 0.8163 0.8389 18,909,688 +0.02(+2.07%)
Mar 12, 2002 0.8230 0.8329 0.8124 0.8218 14,134,701 -0.01(-1.00%)
Mar 11, 2002 0.8267 0.8416 0.8163 0.8301 19,741,396 -0.00(-0.06%)
Mar 08, 2002 1.649 0.8531 0.8064 0.8306 27,950,852 -0.01(-1.03%)
Mar 05, 2002 0.8526 0.8715 0.8380 0.8392 63,946,988 -0.02(-1.90%)
Mar 04, 2002 0.8508 0.8674 0.8472 0.8554 67,260,776 +0.01(+0.88%)
Mar 01, 2002 0.8054 0.8560 0.7860 0.8479 58,184,824 +0.04(+4.67%)
Feb 28, 2002 0.8002 0.8229 0.7952 0.8101 54,270,900 +0.01(+1.51%)
Feb 27, 2002 0.8025 0.8237 0.7963 0.7980 66,506,260 +0.01(+0.70%)
Feb 26, 2002 0.7790 0.7996 0.7761 0.7925 38,802,204 +0.02(+2.15%)
Feb 25, 2002 0.7721 0.7812 0.7623 0.7758 56,056,084 +0.01(+1.49%)
Feb 22, 2002 0.7709 0.7777 0.7502 0.7645 36,984,404 -0.01(-0.85%)
Feb 21, 2002 0.7692 0.7881 0.7588 0.7710 77,856,640 +0.00(+0.12%)
Feb 20, 2002 0.7577 0.7778 0.7374 0.7701 57,773,864 +0.03(+3.83%)
Feb 19, 2002 0.7462 0.7473 0.7243 0.7417 42,900,952 -0.01(-1.87%)
Feb 18, 2002 0.7583 0.7626 0.7445 0.7558 25,816,676 +0.00(+0.00%)
Feb 15, 2002 0.7583 0.7626 0.7445 0.7558 25,790,582 +0.00(+0.46%)
Feb 14, 2002 0.7772 0.7906 0.7514 0.7524 32,853,040 -0.02(-2.76%)
Feb 13, 2002 0.7887 0.7954 0.7721 0.7738 35,818,924 -0.01(-1.42%)
Feb 12, 2002 0.7729 0.7979 0.7689 0.7849 48,450,028 +0.01(+0.96%)
Feb 11, 2002 0.7701 0.7873 0.7675 0.7775 43,918,572 +0.01(+1.11%)
Feb 08, 2002 0.7250 0.7703 0.7249 0.7689 57,443,352 +0.04(+5.57%)
Feb 07, 2002 0.7204 0.7484 0.7102 0.7284 76,236,712 +0.01(+1.42%)
Feb 06, 2002 0.7648 0.7716 0.7108 0.7181 53,925,172 -0.05(-5.92%)
Feb 05, 2002 0.7593 0.7904 0.7515 0.7633 54,562,272 +0.01(+0.97%)
Feb 04, 2002 0.7978 0.7985 0.7473 0.7560 53,118,468 -0.05(-5.82%)
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.