Gilead Sciences (NQ: GILD )

69.65 USD UNCHANGED
Streaming Delayed Price Updated: 4:06 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 8.375 8.387 7.975 8.020 3,043,900 -0.47(-5.54%)
Aug 29, 2002 8.197 8.495 7.970 8.490 3,050,100 +0.34(+4.11%)
Aug 28, 2002 7.912 8.295 7.880 8.155 4,780,100 -0.15(-1.75%)
Aug 27, 2002 9.107 9.113 8.300 8.300 5,285,387 -0.76(-8.39%)
Aug 26, 2002 9.135 9.181 8.775 9.060 4,334,730 -0.07(-0.79%)
Aug 23, 2002 9.235 9.310 9.012 9.133 3,725,657 -0.11(-1.19%)
Aug 22, 2002 9.045 9.312 8.870 9.242 3,684,700 +0.22(+2.44%)
Aug 21, 2002 8.850 9.047 8.793 9.023 4,013,100 +0.26(+3.00%)
Aug 20, 2002 8.578 8.875 8.505 8.760 4,321,509 +0.09(+1.04%)
Aug 16, 2002 8.602 8.805 8.438 8.670 3,076,700 -0.03(-0.32%)
Aug 15, 2002 8.825 9.000 8.412 8.697 4,722,005 -0.16(-1.78%)
Aug 14, 2002 8.260 8.875 8.045 8.855 4,498,173 +0.64(+7.82%)
Aug 13, 2002 8.562 8.705 8.110 8.213 4,187,300 -0.45(-5.17%)
Aug 12, 2002 8.443 8.725 8.393 8.660 2,808,000 +0.71(+8.93%)
Aug 07, 2002 8.398 8.453 7.728 7.950 12,631,200 +0.24(+3.08%)
Aug 06, 2002 7.713 7.713 7.713 7.713 1,590 -0.00(-0.03%)
Aug 05, 2002 7.603 8.012 7.395 7.715 7,969,600 +0.49(+6.75%)
Aug 02, 2002 7.228 7.407 7.037 7.228 7,953,146 -0.22(-2.99%)
Aug 01, 2002 7.610 7.675 7.400 7.450 4,240,600 -0.17(-2.20%)
Jul 31, 2002 7.250 7.625 7.138 7.617 4,860,300 +0.26(+3.60%)
Jul 30, 2002 7.173 7.647 7.005 7.353 7,085,800 +0.11(+1.45%)
Jul 29, 2002 7.100 7.317 6.975 7.247 6,122,098 +0.21(+2.98%)
Jul 26, 2002 7.185 7.213 6.883 7.037 5,652,400 -0.23(-3.10%)
Jul 25, 2002 7.872 7.878 6.840 7.263 12,498,500 -0.34(-4.44%)
Jul 24, 2002 7.133 7.732 6.853 7.600 7,274,900 +0.34(+4.65%)
Jul 23, 2002 7.715 7.725 7.250 7.263 5,265,165 -0.40(-5.22%)
Jul 22, 2002 7.918 8.250 7.350 7.662 4,662,300 -0.28(-3.49%)
Jul 19, 2002 8.162 8.165 7.803 7.940 4,090,100 -0.68(-7.86%)
Jul 17, 2002 8.065 8.662 8.062 8.617 7,038,800 +1.38(+19.07%)
Jul 12, 2002 7.263 7.410 6.765 7.237 4,715,100 +0.10(+1.40%)
Jul 11, 2002 6.650 7.202 6.520 7.138 4,065,800 +0.50(+7.53%)
Jul 10, 2002 7.365 7.440 6.600 6.638 5,822,000 -0.76(-10.27%)
Jul 09, 2002 7.612 7.785 7.457 7.397 2,584,800 -0.21(-2.82%)
Jul 08, 2002 7.723 8.050 7.588 7.612 3,289,300 -0.11(-1.42%)
Jul 05, 2002 7.433 7.742 7.425 7.723 1,546,900 +0.41(+5.64%)
Jul 04, 2002 7.015 7.312 6.725 7.310 4,401,700 +0.00(+0.00%)
Jul 03, 2002 7.015 7.312 6.725 7.310 4,393,400 +0.33(+4.73%)
Jul 02, 2002 7.287 7.507 6.900 6.980 7,201,900 -0.59(-7.85%)
Jul 01, 2002 8.200 8.225 7.530 7.575 5,221,000 -0.65(-7.85%)
Jun 28, 2002 8.180 8.463 8.158 8.220 3,422,600 +0.10(+1.23%)
Jun 27, 2002 8.287 8.375 7.890 8.120 3,909,700 -0.06(-0.67%)
Jun 26, 2002 7.775 8.373 7.610 8.175 4,815,900 +0.14(+1.71%)
Jun 25, 2002 8.287 8.583 7.997 8.037 3,484,600 +0.24(+3.11%)
Jun 21, 2002 8.137 8.295 7.775 7.795 4,644,100 -0.40(-4.91%)
Jun 20, 2002 8.658 8.668 8.160 8.197 3,676,800 -0.53(-6.02%)
Jun 19, 2002 8.815 9.080 8.717 8.723 3,935,300 -0.15(-1.72%)
Jun 18, 2002 8.852 9.025 8.725 8.875 4,164,500 -0.09(-1.00%)
Jun 17, 2002 8.287 8.975 8.265 8.965 5,396,100 +0.73(+8.90%)
Jun 14, 2002 7.795 8.435 7.600 8.232 4,034,600 +0.62(+8.22%)
Jun 12, 2002 7.605 7.810 7.327 7.607 4,424,900 -0.02(-0.23%)
Jun 11, 2002 8.268 8.363 7.530 7.625 3,939,100 -0.60(-7.32%)
Jun 10, 2002 8.000 8.475 7.975 8.227 3,028,700 +0.23(+2.88%)
Jun 07, 2002 7.750 8.035 7.482 7.997 4,802,900 -0.01(-0.16%)
Jun 06, 2002 8.530 8.550 7.935 8.010 3,014,100 -0.55(-6.43%)
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.