Skip to main content

Gilead Sciences (NQ: GILD )

73.48 +0.47 (+0.64%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 0.6669 0.7013 0.6565 0.7007 52,841,232 +0.02(+3.60%)
Jul 30, 2002 0.6597 0.7034 0.6443 0.6763 77,036,888 +0.01(+1.45%)
Jul 29, 2002 0.6531 0.6731 0.6416 0.6666 66,559,512 +0.02(+2.98%)
Jul 26, 2002 0.6609 0.6634 0.6330 0.6473 61,452,952 -0.02(-3.10%)
Jul 25, 2002 0.7241 0.7246 0.6292 0.6680 135,883,824 -0.03(-4.44%)
Jul 24, 2002 0.6560 0.7112 0.6303 0.6990 79,092,784 +0.03(+4.65%)
Jul 23, 2002 0.7096 0.7105 0.6669 0.6680 57,242,928 -0.04(-5.22%)
Jul 22, 2002 0.7282 0.7588 0.6760 0.7048 50,688,572 -0.03(-3.50%)
Jul 19, 2002 0.7508 0.7510 0.7177 0.7303 44,467,608 -0.06(-7.86%)
Jul 17, 2002 0.7418 0.7968 0.7416 0.7926 76,525,904 +0.13(+19.07%)
Jul 12, 2002 0.6680 0.6816 0.6222 0.6657 51,262,616 +0.01(+1.40%)
Jul 11, 2002 0.6117 0.6625 0.5997 0.6565 44,203,420 +0.05(+7.53%)
Jul 10, 2002 0.6774 0.6843 0.6071 0.6105 63,296,844 -0.07(-10.27%)
Jul 09, 2002 0.7002 0.7161 0.6859 0.6804 28,101,972 -0.02(-2.82%)
Jul 08, 2002 0.7103 0.7404 0.6979 0.7002 35,761,304 -0.01(-1.42%)
Jul 05, 2002 0.6836 0.7121 0.6829 0.7103 16,817,912 +0.04(+5.64%)
Jul 04, 2002 0.6452 0.6726 0.6186 0.6724 47,855,328 +0.00(+0.00%)
Jul 03, 2002 0.6452 0.6726 0.6186 0.6724 47,765,088 +0.03(+4.73%)
Jul 02, 2002 0.6703 0.6905 0.6347 0.6420 78,299,128 -0.05(-7.85%)
Jul 01, 2002 0.7542 0.7565 0.6926 0.6967 56,762,764 -0.06(-7.85%)
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%)
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.