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 (%)
Nov 27, 2002 0.8418 0.8998 0.8409 0.8852 32,991,260 +0.05(+5.98%)
Nov 26, 2002 0.8946 0.8950 0.8284 0.8353 38,647,000 -0.07(-7.40%)
Nov 25, 2002 0.8950 0.9086 0.8907 0.9020 32,712,820 +0.01(+0.61%)
Nov 22, 2002 0.8593 0.8971 0.8525 0.8966 44,337,956 +0.04(+4.20%)
Nov 21, 2002 0.8237 0.8664 0.8237 0.8605 33,685,708 +0.04(+4.44%)
Nov 20, 2002 0.8055 0.8269 0.8041 0.8239 27,274,990 +0.02(+2.03%)
Nov 19, 2002 0.7996 0.8178 0.7955 0.8075 25,268,684 -0.00(-0.61%)
Nov 18, 2002 0.8250 0.8309 0.8032 0.8125 26,217,360 -0.01(-1.05%)
Nov 15, 2002 0.8262 0.8448 0.8103 0.8212 38,183,668 -0.03(-3.81%)
Nov 14, 2002 0.8150 0.8541 0.8125 0.8537 31,326,124 +0.04(+5.38%)
Nov 13, 2002 0.8110 0.8175 0.7898 0.8100 36,019,980 -0.00(-0.56%)
Nov 12, 2002 0.8132 0.8235 0.7966 0.8146 25,241,170 +0.00(+0.62%)
Nov 11, 2002 0.8103 0.8316 0.8014 0.8096 26,194,248 -0.00(-0.03%)
Nov 08, 2002 0.8498 0.8500 0.7994 0.8098 46,967,176 -0.04(-4.68%)
Nov 07, 2002 0.8639 0.8802 0.8423 0.8496 33,234,482 -0.02(-2.32%)
Nov 06, 2002 0.8353 0.8707 0.8323 0.8698 46,433,408 +0.04(+4.73%)
Nov 05, 2002 0.8266 0.8357 0.7996 0.8305 33,720,928 +0.00(+0.03%)
Nov 04, 2002 0.8371 0.8423 0.8205 0.8303 29,829,372 +0.00(+0.14%)
Nov 01, 2002 0.8155 0.8298 0.7894 0.8291 61,339,288 +0.04(+5.07%)
Oct 31, 2002 0.7869 0.7996 0.7807 0.7891 31,731,128 +0.00(+0.40%)
Oct 30, 2002 0.7707 0.8023 0.7707 0.7860 37,506,320 +0.02(+2.16%)
Oct 29, 2002 0.7757 0.7826 0.7510 0.7694 30,588,754 -0.00(-0.09%)
Oct 28, 2002 0.7780 0.7894 0.7648 0.7701 31,305,214 -0.01(-1.08%)
Oct 25, 2002 0.7428 0.7798 0.7428 0.7785 26,067,278 +0.04(+5.48%)
Oct 24, 2002 0.7871 0.7907 0.7371 0.7380 36,898,872 -0.05(-5.83%)
Oct 23, 2002 0.8003 0.8048 0.7658 0.7837 33,107,962 -0.01(-1.68%)
Oct 22, 2002 0.7805 0.8016 0.7746 0.7971 39,684,820 +0.01(+1.45%)
Oct 21, 2002 0.7787 0.7889 0.7619 0.7857 26,363,734 +0.01(+0.99%)
Oct 18, 2002 0.7780 0.7912 0.7633 0.7780 25,227,964 -0.01(-1.52%)
Oct 17, 2002 0.7830 0.7951 0.7769 0.7901 37,827,396 +0.02(+1.99%)
Oct 16, 2002 0.7655 0.7912 0.7553 0.7746 49,605,288 +0.00(+0.29%)
Oct 15, 2002 0.8100 0.8291 0.7662 0.7723 59,002,816 -0.03(-3.66%)
Oct 14, 2002 0.7587 0.8023 0.7508 0.8016 31,167,644 +0.04(+5.00%)
Oct 11, 2002 0.7923 0.7944 0.7546 0.7635 40,936,148 -0.02(-2.10%)
Oct 10, 2002 0.7360 0.7857 0.7308 0.7798 46,193,488 +0.03(+4.70%)
Oct 09, 2002 0.7240 0.7667 0.7133 0.7449 42,517,640 +0.02(+2.92%)
Oct 08, 2002 0.7305 0.7528 0.7156 0.7237 35,889,016 -0.00(-0.34%)
Oct 07, 2002 0.6999 0.7417 0.6996 0.7262 49,095,644 +0.03(+3.63%)
Oct 04, 2002 0.7335 0.7462 0.6953 0.7008 38,094,564 -0.03(-3.68%)
Oct 03, 2002 0.7487 0.7564 0.7274 0.7276 44,149,760 -0.02(-2.79%)
Oct 02, 2002 0.7860 0.7985 0.7383 0.7485 42,768,228 -0.04(-5.23%)
Oct 01, 2002 0.7537 0.7914 0.7428 0.7898 33,039,684 +0.03(+3.70%)
Sep 30, 2002 0.7528 0.7724 0.7428 0.7617 36,964,000 -0.00(-0.09%)
Sep 27, 2002 0.7678 0.7907 0.7576 0.7623 51,044,724 -0.01(-0.74%)
Sep 26, 2002 0.7780 0.7941 0.7453 0.7680 46,223,200 -0.01(-1.43%)
Sep 25, 2002 0.7587 0.7837 0.7576 0.7792 42,110,436 +0.03(+3.66%)
Sep 24, 2002 0.7496 0.7692 0.7351 0.7517 46,851,616 +0.00(+0.24%)
Sep 23, 2002 0.7882 0.7882 0.7303 0.7499 72,387,736 -0.01(-1.64%)
Sep 20, 2002 0.7596 0.7719 0.7378 0.7623 50,592,396 +0.01(+2.01%)
Sep 19, 2002 0.7601 0.7778 0.7439 0.7474 55,374,296 -0.02(-3.24%)
Sep 18, 2002 0.7178 0.7814 0.7176 0.7723 55,079,348 +0.05(+6.25%)
Sep 17, 2002 0.7424 0.7603 0.7230 0.7269 35,804,272 -0.00(-0.47%)
Sep 16, 2002 0.7190 0.7355 0.7119 0.7303 18,840,798 +0.00(+0.34%)
Sep 13, 2002 0.6919 0.7369 0.6819 0.7278 35,899,160 +0.03(+3.96%)
Sep 12, 2002 0.7394 0.7394 0.6967 0.7001 32,158,142 -0.04(-5.66%)
Sep 11, 2002 0.7619 0.7721 0.7417 0.7421 18,557,516 -0.01(-1.39%)
Sep 10, 2002 0.7210 0.7535 0.7165 0.7526 32,074,500 +0.01(+1.50%)
Sep 09, 2002 0.7262 0.7492 0.7015 0.7414 40,126,228 +0.01(+1.21%)
Sep 06, 2002 0.6942 0.7397 0.6940 0.7326 37,042,392 +0.05(+7.39%)
Sep 05, 2002 0.7028 0.7031 0.6765 0.6822 35,597,368 -0.03(-4.03%)
Sep 04, 2002 0.6924 0.7183 0.6851 0.7108 35,895,484 +0.02(+2.59%)
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.