Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gilead Sciences
(NQ:
GILD
)
83.94
+0.04 (+0.05%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 03, 2002
0.7128
0.7149
0.6917
0.6928
43,651,212
-0.04(-4.93%)
Aug 30, 2002
0.7610
0.7621
0.7246
0.7287
33,499,716
-0.04(-5.54%)
Aug 29, 2002
0.7449
0.7719
0.7242
0.7714
33,567,948
+0.03(+4.11%)
Aug 28, 2002
0.7190
0.7537
0.7160
0.7410
52,607,508
-0.01(-1.75%)
Aug 27, 2002
0.8275
0.8280
0.7542
0.7542
58,168,456
-0.07(-8.39%)
Aug 26, 2002
0.8300
0.8342
0.7973
0.8232
47,705,976
-0.01(-0.79%)
Aug 23, 2002
0.8391
0.8459
0.8189
0.8298
41,002,808
-0.01(-1.19%)
Aug 22, 2002
0.8219
0.8462
0.8060
0.8398
40,552,056
+0.02(+2.44%)
Aug 21, 2002
0.8041
0.8221
0.7989
0.8198
44,166,268
+0.02(+3.00%)
Aug 20, 2002
0.7794
0.8064
0.7728
0.7960
47,560,472
+0.01(+1.04%)
Aug 16, 2002
0.7817
0.8001
0.7667
0.7878
33,860,696
-0.00(-0.32%)
Aug 15, 2002
0.8019
0.8178
0.7644
0.7903
51,968,140
-0.01(-1.78%)
Aug 14, 2002
0.7505
0.8064
0.7310
0.8046
49,504,752
+0.06(+7.82%)
Aug 13, 2002
0.7780
0.7910
0.7369
0.7462
46,083,432
-0.04(-5.17%)
Aug 12, 2002
0.7671
0.7928
0.7626
0.7869
30,903,512
+0.06(+8.93%)
Aug 07, 2002
0.7630
0.7680
0.7022
0.7224
139,012,976
+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
0.7280
0.6719
0.7010
87,709,624
+0.04(+6.75%)
Aug 02, 2002
0.6567
0.6731
0.6395
0.6567
87,528,544
-0.02(-2.99%)
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
.