Skip to main content

Gilead Sciences (NQ: GILD )

88.82 +0.53 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 0.8440 0.8442 0.8039 0.8100 21,780,200 +0.00(+0.00%)
Mar 28, 2002 0.8440 0.8442 0.8039 0.8100 21,772,424 -0.03(-3.77%)
Mar 27, 2002 0.8237 0.8462 0.8181 0.8417 25,220,464 +0.02(+2.41%)
Mar 26, 2002 0.8156 0.8318 0.7952 0.8219 29,788,230 +0.01(+0.86%)
Mar 25, 2002 0.8386 0.8406 0.8106 0.8149 28,589,636 -0.02(-2.95%)
Mar 22, 2002 0.8629 0.8721 0.8386 0.8397 24,575,068 -0.03(-2.96%)
Mar 21, 2002 0.8203 0.8698 0.8077 0.8653 39,702,460 +0.03(+3.00%)
Mar 20, 2002 0.8597 0.8660 0.8397 0.8401 25,402,642 -0.03(-3.14%)
Mar 19, 2002 0.8563 0.8777 0.8455 0.8674 39,814,652 +0.03(+3.05%)
Mar 18, 2002 0.8246 0.8458 0.8170 0.8417 30,280,332 +0.03(+3.92%)
Mar 15, 2002 0.8203 0.8203 0.8012 0.8100 25,850,310 +0.01(+0.67%)
Mar 14, 2002 0.8235 0.8377 0.8046 0.8046 20,208,364 -0.02(-2.00%)
Mar 13, 2002 0.8104 0.8338 0.7989 0.8210 19,320,804 +0.02(+2.07%)
Mar 12, 2002 0.8055 0.8152 0.7951 0.8043 14,442,004 -0.01(-1.00%)
Mar 11, 2002 0.8091 0.8237 0.7989 0.8125 20,170,596 -0.00(-0.06%)
Mar 08, 2002 1.614 0.8350 0.7893 0.8129 28,558,532 -0.01(-1.03%)
Mar 05, 2002 0.8345 0.8530 0.8202 0.8213 65,337,268 -0.02(-1.90%)
Mar 04, 2002 0.8327 0.8489 0.8292 0.8372 68,723,104 +0.01(+0.88%)
Mar 01, 2002 0.7883 0.8378 0.7692 0.8299 59,449,824 +0.04(+4.67%)
Feb 28, 2002 0.7832 0.8054 0.7782 0.7929 55,450,808 +0.01(+1.51%)
Feb 27, 2002 0.7854 0.8061 0.7794 0.7811 67,952,176 +0.01(+0.70%)
Feb 26, 2002 0.7624 0.7826 0.7596 0.7757 39,645,808 +0.02(+2.15%)
Feb 25, 2002 0.7556 0.7646 0.7461 0.7593 57,274,804 +0.01(+1.49%)
Feb 22, 2002 0.7545 0.7611 0.7342 0.7482 37,788,484 -0.01(-0.85%)
Feb 21, 2002 0.7528 0.7714 0.7427 0.7546 79,549,328 +0.00(+0.12%)
Feb 20, 2002 0.7416 0.7612 0.7218 0.7537 59,029,928 +0.03(+3.83%)
Feb 19, 2002 0.7303 0.7314 0.7089 0.7259 43,833,664 -0.01(-1.87%)
Feb 18, 2002 0.7421 0.7464 0.7286 0.7398 26,377,958 +0.00(+0.00%)
Feb 15, 2002 0.7421 0.7464 0.7286 0.7398 26,351,298 +0.00(+0.46%)
Feb 14, 2002 0.7607 0.7737 0.7354 0.7364 33,567,300 -0.02(-2.76%)
Feb 13, 2002 0.7719 0.7785 0.7556 0.7573 36,597,668 -0.01(-1.42%)
Feb 12, 2002 0.7564 0.7809 0.7526 0.7682 49,503,384 +0.01(+0.96%)
Feb 11, 2002 0.7537 0.7706 0.7511 0.7609 44,873,408 +0.01(+1.11%)
Feb 08, 2002 0.7096 0.7539 0.7095 0.7526 58,692,232 +0.04(+5.57%)
Feb 07, 2002 0.7051 0.7324 0.6951 0.7129 77,894,176 +0.01(+1.42%)
Feb 06, 2002 0.7485 0.7552 0.6956 0.7028 55,097,564 -0.04(-5.92%)
Feb 05, 2002 0.7431 0.7736 0.7355 0.7471 55,748,512 +0.01(+0.97%)
Feb 04, 2002 0.7808 0.7815 0.7314 0.7399 54,273,320 -0.05(-5.82%)
Feb 01, 2002 0.7429 0.7928 0.7428 0.7856 101,459,496 +0.05(+6.32%)
Jan 31, 2002 0.7590 0.7806 0.7349 0.7389 56,428,344 -0.02(-2.00%)
Jan 30, 2002 0.7402 0.7580 0.7237 0.7539 50,105,456 +0.01(+1.90%)
Jan 29, 2002 0.7629 0.7705 0.7335 0.7399 29,730,466 -0.02(-2.98%)
Jan 28, 2002 0.7655 0.7746 0.7525 0.7626 39,941,288 +0.00(+0.16%)
Jan 25, 2002 0.7571 0.7652 0.7447 0.7614 30,945,724 +0.00(+0.36%)
Jan 24, 2002 0.7749 0.7877 0.7467 0.7587 45,035,592 -0.01(-1.79%)
Jan 23, 2002 0.7562 0.7748 0.7387 0.7725 39,925,736 +0.02(+2.29%)
Jan 22, 2002 0.7389 0.7584 0.7252 0.7552 67,718,904 +0.02(+2.08%)
Jan 21, 2002 0.7911 0.7989 0.7345 0.7398 84,828,032 +0.00(+0.00%)
Jan 18, 2002 0.7911 0.7989 0.7345 0.7398 84,399,248 -0.05(-6.38%)
Jan 17, 2002 0.7634 0.8006 0.7537 0.7902 96,785,088 +0.01(+1.61%)
Jan 16, 2002 0.7759 0.7894 0.7715 0.7777 64,295,300 +0.00(+0.23%)
Jan 15, 2002 0.7727 0.7793 0.7567 0.7759 65,137,316 +0.00(+0.36%)
Jan 14, 2002 0.7789 0.7863 0.7658 0.7731 66,203,720 -0.00(-0.61%)
Jan 11, 2002 0.7731 0.7840 0.7730 0.7778 49,241,224 +0.02(+1.98%)
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.