Skip to main content

Gilead Sciences (NQ: GILD )

73.44 +0.43 (+0.60%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.