Gilead Sciences (NQ: GILD )

67.05 USD -0.30 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 9.145 9.270 8.887 8.915 2,494,700 -0.57(-6.03%)
May 28, 2002 9.300 9.498 8.953 9.488 2,936,000 +0.23(+2.43%)
May 27, 2002 9.450 9.498 9.127 9.262 3,154,500 +0.00(+0.00%)
May 24, 2002 9.450 9.498 9.127 9.262 3,121,100 -0.24(-2.50%)
May 23, 2002 8.848 9.537 8.675 9.500 3,069,400 +0.68(+7.65%)
May 22, 2002 8.832 8.950 8.630 8.825 2,600,500 -0.04(-0.42%)
May 21, 2002 9.170 9.312 8.770 8.863 2,829,300 -0.22(-2.48%)
May 20, 2002 9.200 9.275 8.940 9.088 2,351,900 -0.15(-1.62%)
May 17, 2002 9.145 9.281 8.988 9.238 2,315,900 +0.19(+2.13%)
May 16, 2002 9.287 9.290 8.848 9.045 3,891,200 -0.25(-2.72%)
May 15, 2002 9.275 9.526 9.088 9.297 5,300,000 -0.10(-1.06%)
May 14, 2002 8.998 9.400 8.920 9.398 6,406,700 +0.76(+8.80%)
May 13, 2002 8.162 8.748 8.148 8.637 3,380,200 +0.49(+6.01%)
May 10, 2002 8.523 8.550 7.985 8.148 2,559,500 -0.35(-4.15%)
May 09, 2002 8.675 8.845 8.438 8.500 3,537,800 -0.21(-2.35%)
May 08, 2002 8.150 8.730 8.062 8.705 5,034,800 +1.01(+13.13%)
May 07, 2002 7.582 7.812 7.582 7.695 3,114,500 +0.24(+3.15%)
May 06, 2002 7.987 8.000 7.412 7.460 3,908,500 -0.53(-6.63%)
May 03, 2002 8.172 8.175 7.782 7.990 4,171,400 -0.23(-2.86%)
May 02, 2002 8.203 8.420 8.170 8.225 3,591,800 -0.05(-0.60%)
May 01, 2002 8.140 8.518 8.140 8.275 8,796,000 +0.50(+6.36%)
Apr 30, 2002 7.223 7.935 7.040 7.780 6,687,500 +0.50(+6.83%)
Apr 29, 2002 7.300 7.400 7.013 7.282 4,488,800 +0.02(+0.31%)
Apr 26, 2002 8.025 8.100 7.205 7.260 8,212,200 -0.74(-9.22%)
Apr 25, 2002 8.565 8.725 7.862 7.997 4,939,400 -0.57(-6.63%)
Apr 24, 2002 8.473 8.625 8.332 8.565 2,475,500 +0.14(+1.66%)
Apr 23, 2002 8.453 8.610 8.287 8.425 2,806,200 -0.10(-1.23%)
Apr 22, 2002 8.780 8.783 8.215 8.530 3,255,900 -0.29(-3.23%)
Apr 19, 2002 8.902 9.075 8.688 8.815 1,783,400 -0.05(-0.62%)
Apr 18, 2002 8.975 8.992 8.465 8.870 3,245,300 +0.02(+0.23%)
Apr 17, 2002 9.200 9.268 8.590 8.850 2,037,100 -0.28(-3.01%)
Apr 16, 2002 9.102 9.245 8.973 9.125 2,253,200 +0.12(+1.30%)
Apr 15, 2002 8.950 9.107 8.672 9.008 1,290,200 +0.09(+1.01%)
Apr 12, 2002 8.875 8.990 8.648 8.918 1,943,500 +0.04(+0.51%)
Apr 11, 2002 8.963 9.163 8.835 8.873 2,015,100 -0.07(-0.84%)
Apr 10, 2002 8.525 8.970 8.523 8.947 2,476,300 +0.52(+6.20%)
Apr 09, 2002 8.755 8.825 8.342 8.425 2,435,500 -0.27(-3.13%)
Apr 08, 2002 8.590 8.707 8.338 8.697 2,279,700 +0.09(+1.05%)
Apr 05, 2002 8.732 8.842 8.500 8.607 2,463,200 -0.12(-1.35%)
Apr 04, 2002 8.738 9.102 8.592 8.725 3,104,800 -0.12(-1.38%)
Apr 03, 2002 9.223 9.223 8.752 8.848 2,216,200 -0.17(-1.89%)
Apr 02, 2002 9.065 9.262 9.008 9.018 1,762,800 -0.11(-1.18%)
Apr 01, 2002 8.938 9.215 8.865 9.125 1,861,200 +0.13(+1.42%)
Mar 29, 2002 9.375 9.377 8.930 8.998 1,960,700 +0.00(+0.00%)
Mar 28, 2002 9.375 9.377 8.930 8.998 1,960,000 -0.35(-3.77%)
Mar 27, 2002 9.150 9.400 9.088 9.350 2,270,400 +0.22(+2.41%)
Mar 26, 2002 9.060 9.240 8.833 9.130 2,681,600 +0.08(+0.86%)
Mar 25, 2002 9.315 9.338 9.005 9.053 2,573,700 -0.28(-2.95%)
Mar 22, 2002 9.585 9.688 9.315 9.328 2,212,300 -0.29(-2.96%)
Mar 21, 2002 9.113 9.662 8.973 9.613 3,574,100 +0.28(+3.00%)
Mar 20, 2002 9.550 9.620 9.328 9.332 2,286,800 -0.30(-3.14%)
Mar 19, 2002 9.512 9.750 9.393 9.635 3,584,200 +0.29(+3.05%)
Mar 18, 2002 9.160 9.395 9.075 9.350 2,725,900 +0.35(+3.92%)
Mar 15, 2002 9.113 9.113 8.900 8.998 2,327,100 +0.06(+0.67%)
Mar 14, 2002 9.148 9.305 8.938 8.938 1,819,200 -0.18(-2.00%)
Mar 13, 2002 9.002 9.262 8.875 9.120 1,739,300 +0.18(+2.07%)
Mar 12, 2002 8.947 9.055 8.832 8.935 1,300,100 -0.09(-1.00%)
Mar 11, 2002 8.988 9.150 8.875 9.025 1,815,800 -0.00(-0.06%)
Mar 08, 2002 17.93 9.275 8.768 9.030 2,570,900 -9.22(-50.51%)
Mar 05, 2002 18.54 18.95 18.22 18.25 2,940,900 -0.35(-1.90%)
Mar 04, 2002 18.50 18.86 18.42 18.60 3,093,300 +0.16(+0.88%)
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.