Gilead Sciences (NQ: GILD )

73.25 +0.24 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 0.7703 0.7715 0.7335 0.7377 33,093,312 -0.04(-5.54%)
Aug 29, 2002 0.7540 0.7814 0.7331 0.7809 33,160,718 +0.03(+4.11%)
Aug 28, 2002 0.7278 0.7630 0.7248 0.7501 51,969,296 -0.01(-1.75%)
Aug 27, 2002 0.8377 0.8382 0.7634 0.7634 57,462,780 -0.07(-8.39%)
Aug 26, 2002 0.8402 0.8444 0.8071 0.8333 47,127,228 -0.01(-0.79%)
Aug 23, 2002 0.8494 0.8563 0.8290 0.8400 40,505,380 -0.01(-1.19%)
Aug 22, 2002 0.8320 0.8566 0.8159 0.8501 40,060,096 +0.02(+2.44%)
Aug 21, 2002 0.8140 0.8322 0.8087 0.8299 43,630,464 +0.02(+3.00%)
Aug 20, 2002 0.7890 0.8163 0.7823 0.8057 46,983,492 +0.01(+1.04%)
Aug 16, 2002 0.7913 0.8099 0.7761 0.7975 33,449,914 -0.00(-0.32%)
Aug 15, 2002 0.8117 0.8278 0.7738 0.8000 51,337,688 -0.01(-1.78%)
Aug 14, 2002 0.7597 0.8163 0.7400 0.8145 48,904,184 +0.06(+7.82%)
Aug 13, 2002 0.7876 0.8007 0.7460 0.7554 45,524,368 -0.04(-5.17%)
Aug 12, 2002 0.7765 0.8025 0.7719 0.7965 30,528,604 +0.07(+8.93%)
Aug 07, 2002 0.7724 0.7775 0.7108 0.7312 137,326,528 +0.02(+3.08%)
Aug 06, 2002 0.7094 0.7094 0.7094 0.7094 17,286 -0.00(-0.03%)
Aug 05, 2002 0.6993 0.7370 0.6802 0.7096 86,645,576 +0.04(+6.75%)
Aug 02, 2002 0.6648 0.6813 0.6473 0.6648 86,466,688 -0.02(-2.99%)
Aug 01, 2002 0.7000 0.7059 0.6806 0.6852 46,103,848 -0.02(-2.20%)
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%)
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.