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

Gilead Sciences (NQ: GILD )

65.06 +1.50 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2002 0.7528 0.7724 0.7428 0.7617 36,963,364 -0.00(-0.09%)
Sep 27, 2002 0.7678 0.7908 0.7576 0.7624 51,043,844 -0.01(-0.74%)
Sep 26, 2002 0.7780 0.7942 0.7453 0.7680 46,222,404 -0.01(-1.43%)
Sep 25, 2002 0.7587 0.7837 0.7576 0.7792 42,109,712 +0.03(+3.66%)
Sep 24, 2002 0.7496 0.7692 0.7351 0.7517 46,850,812 +0.00(+0.24%)
Sep 23, 2002 0.7883 0.7883 0.7303 0.7499 72,386,488 -0.01(-1.64%)
Sep 20, 2002 0.7596 0.7719 0.7378 0.7624 50,591,524 +0.01(+2.01%)
Sep 19, 2002 0.7601 0.7778 0.7440 0.7474 55,373,340 -0.02(-3.24%)
Sep 18, 2002 0.7178 0.7814 0.7176 0.7724 55,078,400 +0.05(+6.25%)
Sep 17, 2002 0.7424 0.7603 0.7231 0.7269 35,803,656 -0.00(-0.47%)
Sep 16, 2002 0.7190 0.7356 0.7119 0.7303 18,840,472 +0.00(+0.34%)
Sep 13, 2002 0.6919 0.7369 0.6819 0.7278 35,898,544 +0.03(+3.96%)
Sep 12, 2002 0.7394 0.7394 0.6967 0.7001 32,157,588 -0.04(-5.66%)
Sep 11, 2002 0.7619 0.7721 0.7417 0.7421 18,557,196 -0.01(-1.39%)
Sep 10, 2002 0.7210 0.7535 0.7165 0.7526 32,073,948 +0.01(+1.50%)
Sep 09, 2002 0.7262 0.7492 0.7015 0.7415 40,125,540 +0.01(+1.21%)
Sep 06, 2002 0.6942 0.7397 0.6940 0.7326 37,041,756 +0.05(+7.39%)
Sep 05, 2002 0.7028 0.7031 0.6765 0.6822 35,596,756 -0.03(-4.03%)
Sep 04, 2002 0.6924 0.7183 0.6851 0.7108 35,894,868 +0.02(+2.59%)
Sep 03, 2002 0.7128 0.7149 0.6917 0.6928 43,650,460 -0.04(-4.93%)
Aug 30, 2002 0.7610 0.7621 0.7246 0.7287 33,499,138 -0.04(-5.54%)
Aug 29, 2002 0.7449 0.7719 0.7242 0.7714 33,567,372 +0.03(+4.11%)
Aug 28, 2002 0.7190 0.7537 0.7160 0.7410 52,606,600 -0.01(-1.75%)
Aug 27, 2002 0.8276 0.8280 0.7542 0.7542 58,167,452 -0.07(-8.39%)
Aug 26, 2002 0.8301 0.8342 0.7973 0.8232 47,705,156 -0.01(-0.79%)
Aug 23, 2002 0.8391 0.8460 0.8189 0.8298 41,002,104 -0.01(-1.19%)
Aug 22, 2002 0.8219 0.8462 0.8060 0.8398 40,551,356 +0.02(+2.44%)
Aug 21, 2002 0.8042 0.8221 0.7989 0.8198 44,165,508 +0.02(+3.00%)
Aug 20, 2002 0.7794 0.8064 0.7728 0.7960 47,559,652 +0.01(+1.04%)
Aug 16, 2002 0.7817 0.8001 0.7667 0.7878 33,860,112 -0.00(-0.32%)
Aug 15, 2002 0.8019 0.8178 0.7644 0.7903 51,967,244 -0.01(-1.78%)
Aug 14, 2002 0.7505 0.8064 0.7310 0.8046 49,503,900 +0.06(+7.82%)
Aug 13, 2002 0.7780 0.7910 0.7369 0.7462 46,082,640 -0.04(-5.17%)
Aug 12, 2002 0.7671 0.7928 0.7626 0.7869 30,902,980 +0.06(+8.93%)
Aug 07, 2002 0.7630 0.7680 0.7022 0.7224 139,010,592 +0.02(+3.08%)
Aug 06, 2002 0.7008 0.7008 0.7008 0.7008 17,498 -0.00(-0.03%)
Aug 05, 2002 0.6908 0.7281 0.6719 0.7010 87,708,112 +0.04(+6.75%)
Aug 02, 2002 0.6567 0.6731 0.6395 0.6567 87,527,032 -0.02(-2.99%)
Aug 01, 2002 0.6915 0.6974 0.6724 0.6769 46,669,224 -0.02(-2.20%)
Jul 31, 2002 0.6588 0.6928 0.6485 0.6922 53,489,228 +0.02(+3.60%)
Jul 30, 2002 0.6517 0.6949 0.6365 0.6681 77,981,600 +0.01(+1.45%)
Jul 29, 2002 0.6451 0.6649 0.6338 0.6585 67,375,736 +0.02(+2.98%)
Jul 26, 2002 0.6529 0.6554 0.6254 0.6395 62,206,556 -0.02(-3.10%)
Jul 25, 2002 0.7153 0.7158 0.6215 0.6599 137,550,176 -0.03(-4.44%)
Jul 24, 2002 0.6481 0.7026 0.6227 0.6906 80,062,712 +0.03(+4.65%)
Jul 23, 2002 0.7010 0.7019 0.6588 0.6599 57,944,904 -0.04(-5.22%)
Jul 22, 2002 0.7194 0.7496 0.6679 0.6963 51,310,172 -0.03(-3.49%)
Jul 19, 2002 0.7417 0.7419 0.7090 0.7215 45,012,920 -0.06(-7.86%)
Jul 17, 2002 0.7328 0.7871 0.7326 0.7830 77,464,352 +0.13(+19.07%)
Jul 12, 2002 0.6599 0.6733 0.6147 0.6576 51,891,252 +0.01(+1.40%)
Jul 11, 2002 0.6043 0.6545 0.5924 0.6485 44,745,492 +0.05(+7.53%)
Jul 10, 2002 0.6692 0.6760 0.5997 0.6031 64,073,060 -0.07(-10.27%)
Jul 09, 2002 0.6917 0.7074 0.6776 0.6722 28,446,590 -0.02(-2.82%)
Jul 08, 2002 0.7017 0.7315 0.6894 0.6917 36,199,848 -0.01(-1.42%)
Jul 05, 2002 0.6754 0.7035 0.6747 0.7017 17,024,152 +0.04(+5.64%)
Jul 04, 2002 0.6374 0.6644 0.6111 0.6642 48,442,180 +0.00(+0.00%)
Jul 03, 2002 0.6374 0.6644 0.6111 0.6642 48,350,836 +0.03(+4.73%)
Jul 02, 2002 0.6622 0.6821 0.6270 0.6342 79,259,320 -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.