Gilead Sciences (NQ: GILD )

73.47 +0.45 (+0.62%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 0.8002 0.8229 0.7952 0.8101 54,270,900 +0.01(+1.51%)
Feb 27, 2002 0.8025 0.8237 0.7963 0.7980 66,506,260 +0.01(+0.70%)
Feb 26, 2002 0.7790 0.7996 0.7761 0.7925 38,802,204 +0.02(+2.15%)
Feb 25, 2002 0.7721 0.7812 0.7623 0.7758 56,056,084 +0.01(+1.49%)
Feb 22, 2002 0.7709 0.7777 0.7502 0.7645 36,984,404 -0.01(-0.85%)
Feb 21, 2002 0.7692 0.7881 0.7588 0.7710 77,856,640 +0.00(+0.12%)
Feb 20, 2002 0.7577 0.7778 0.7374 0.7701 57,773,864 +0.03(+3.83%)
Feb 19, 2002 0.7462 0.7473 0.7243 0.7417 42,900,952 -0.01(-1.87%)
Feb 18, 2002 0.7583 0.7626 0.7445 0.7558 25,816,676 +0.00(+0.00%)
Feb 15, 2002 0.7583 0.7626 0.7445 0.7558 25,790,582 +0.00(+0.46%)
Feb 14, 2002 0.7772 0.7906 0.7514 0.7524 32,853,040 -0.02(-2.76%)
Feb 13, 2002 0.7887 0.7954 0.7721 0.7738 35,818,924 -0.01(-1.42%)
Feb 12, 2002 0.7729 0.7979 0.7689 0.7849 48,450,028 +0.01(+0.96%)
Feb 11, 2002 0.7701 0.7873 0.7675 0.7775 43,918,572 +0.01(+1.11%)
Feb 08, 2002 0.7250 0.7703 0.7249 0.7689 57,443,352 +0.04(+5.57%)
Feb 07, 2002 0.7204 0.7484 0.7102 0.7284 76,236,712 +0.01(+1.42%)
Feb 06, 2002 0.7648 0.7716 0.7108 0.7181 53,925,172 -0.05(-5.92%)
Feb 05, 2002 0.7593 0.7904 0.7515 0.7633 54,562,272 +0.01(+0.97%)
Feb 04, 2002 0.7978 0.7985 0.7473 0.7560 53,118,468 -0.05(-5.82%)
Feb 01, 2002 0.7591 0.8100 0.7589 0.8026 99,300,592 +0.05(+6.32%)
Jan 31, 2002 0.7755 0.7976 0.7509 0.7549 55,227,636 -0.02(-2.00%)
Jan 30, 2002 0.7563 0.7745 0.7394 0.7703 49,039,288 +0.01(+1.90%)
Jan 29, 2002 0.7795 0.7872 0.7494 0.7560 29,097,848 -0.02(-2.98%)
Jan 28, 2002 0.7822 0.7915 0.7688 0.7792 39,091,400 +0.00(+0.16%)
Jan 25, 2002 0.7735 0.7818 0.7609 0.7779 30,287,246 +0.00(+0.36%)
Jan 24, 2002 0.7917 0.8048 0.7630 0.7752 44,077,304 -0.01(-1.79%)
Jan 23, 2002 0.7726 0.7916 0.7548 0.7893 39,076,180 +0.02(+2.29%)
Jan 22, 2002 0.7549 0.7749 0.7410 0.7716 66,277,948 +0.02(+2.08%)
Jan 21, 2002 0.8083 0.8163 0.7504 0.7558 83,023,016 +0.00(+0.00%)
Jan 18, 2002 0.8083 0.8163 0.7504 0.7558 82,603,360 -0.05(-6.38%)
Jan 17, 2002 0.7800 0.8180 0.7701 0.8073 94,725,648 +0.01(+1.61%)
Jan 16, 2002 0.7927 0.8065 0.7883 0.7946 62,927,196 +0.00(+0.23%)
Jan 15, 2002 0.7895 0.7962 0.7732 0.7927 63,751,292 +0.00(+0.36%)
Jan 14, 2002 0.7959 0.8034 0.7824 0.7899 64,795,008 -0.00(-0.61%)
Jan 11, 2002 0.7899 0.8010 0.7898 0.7947 48,193,448 +0.02(+1.98%)
Jan 10, 2002 0.7611 0.7910 0.7584 0.7793 71,959,664 +0.02(+3.13%)
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.