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 (%)
May 31, 2002 0.8411 0.8526 0.8175 0.8200 27,122,872 -0.05(-6.03%)
May 28, 2002 0.8554 0.8736 0.8234 0.8726 31,920,772 +0.02(+2.43%)
May 27, 2002 0.8692 0.8736 0.8395 0.8519 34,296,348 +0.00(+0.00%)
May 24, 2002 0.8692 0.8736 0.8395 0.8519 33,933,216 -0.02(-2.50%)
May 23, 2002 0.8138 0.8772 0.7979 0.8738 33,371,124 +0.06(+7.65%)
May 22, 2002 0.8124 0.8232 0.7938 0.8117 28,273,150 -0.00(-0.42%)
May 21, 2002 0.8434 0.8565 0.8066 0.8152 30,760,710 -0.02(-2.48%)
May 20, 2002 0.8462 0.8531 0.8223 0.8358 25,570,322 -0.01(-1.62%)
May 17, 2002 0.8411 0.8536 0.8266 0.8496 25,178,922 +0.02(+2.13%)
May 16, 2002 0.8542 0.8545 0.8138 0.8319 42,305,896 -0.02(-2.72%)
May 15, 2002 0.8531 0.8762 0.8358 0.8552 57,622,648 -0.01(-1.06%)
May 14, 2002 0.8276 0.8646 0.8204 0.8644 69,654,912 +0.07(+8.80%)
May 13, 2002 0.7508 0.8046 0.7494 0.7945 36,750,204 +0.05(+6.01%)
May 10, 2002 0.7839 0.7864 0.7344 0.7494 27,827,390 -0.03(-4.15%)
May 09, 2002 0.7979 0.8135 0.7761 0.7818 38,463,660 -0.02(-2.35%)
May 08, 2002 0.7496 0.8030 0.7416 0.8007 54,739,340 +0.09(+13.13%)
May 07, 2002 0.6974 0.7186 0.6974 0.7078 33,861,460 +0.02(+3.15%)
May 06, 2002 0.7347 0.7358 0.6818 0.6862 42,493,984 -0.05(-6.63%)
May 03, 2002 0.7517 0.7519 0.7158 0.7349 45,352,288 -0.02(-2.86%)
May 02, 2002 0.7544 0.7745 0.7515 0.7565 39,050,760 -0.00(-0.60%)
May 01, 2002 0.7487 0.7834 0.7487 0.7611 95,631,856 +0.05(+6.36%)
Apr 30, 2002 0.6643 0.7298 0.6475 0.7156 72,707,824 +0.05(+6.83%)
Apr 29, 2002 0.6714 0.6806 0.6450 0.6698 48,803,120 +0.00(+0.31%)
Apr 26, 2002 0.7381 0.7450 0.6627 0.6678 89,284,664 -0.07(-9.22%)
Apr 25, 2002 0.7878 0.8025 0.7232 0.7356 53,702,132 -0.05(-6.63%)
Apr 24, 2002 0.7793 0.7933 0.7664 0.7878 26,914,126 +0.01(+1.66%)
Apr 23, 2002 0.7774 0.7919 0.7623 0.7749 30,509,562 -0.01(-1.23%)
Apr 22, 2002 0.8076 0.8078 0.7556 0.7846 35,398,788 -0.03(-3.23%)
Apr 19, 2002 0.8188 0.8347 0.7991 0.8108 19,389,478 -0.01(-0.62%)
Apr 18, 2002 0.8255 0.8271 0.7786 0.8158 35,283,544 +0.00(+0.23%)
Apr 17, 2002 0.8462 0.8524 0.7901 0.8140 22,147,754 -0.03(-3.01%)
Apr 16, 2002 0.8372 0.8503 0.8254 0.8393 24,497,236 +0.01(+1.30%)
Apr 15, 2002 0.8232 0.8377 0.7977 0.8285 14,027,310 +0.01(+1.01%)
Apr 12, 2002 0.8163 0.8269 0.7954 0.8202 21,130,116 +0.00(+0.51%)
Apr 11, 2002 0.8244 0.8428 0.8126 0.8161 21,908,566 -0.01(-0.84%)
Apr 10, 2002 0.7841 0.8250 0.7839 0.8230 26,922,824 +0.05(+6.20%)
Apr 09, 2002 0.8053 0.8117 0.7673 0.7749 26,479,238 -0.03(-3.13%)
Apr 08, 2002 0.7901 0.8009 0.7669 0.8000 24,785,350 +0.01(+1.05%)
Apr 05, 2002 0.8032 0.8133 0.7818 0.7917 26,780,398 -0.01(-1.35%)
Apr 04, 2002 0.8037 0.8372 0.7903 0.8025 33,756,000 -0.01(-1.38%)
Apr 03, 2002 0.8483 0.8483 0.8050 0.8138 24,094,964 -0.02(-1.89%)
Apr 02, 2002 0.8338 0.8519 0.8285 0.8294 19,165,510 -0.01(-1.18%)
Apr 01, 2002 0.8221 0.8476 0.8154 0.8393 20,235,334 +0.01(+1.42%)
Mar 29, 2002 0.8623 0.8625 0.8214 0.8276 21,317,118 +0.00(+0.00%)
Mar 28, 2002 0.8623 0.8625 0.8214 0.8276 21,309,508 -0.03(-3.77%)
Mar 27, 2002 0.8416 0.8646 0.8358 0.8600 24,684,238 +0.02(+2.41%)
Mar 26, 2002 0.8333 0.8499 0.8124 0.8398 29,154,886 +0.01(+0.86%)
Mar 25, 2002 0.8568 0.8588 0.8283 0.8326 27,981,776 -0.03(-2.95%)
Mar 22, 2002 0.8816 0.8910 0.8568 0.8579 24,052,564 -0.03(-2.96%)
Mar 21, 2002 0.8381 0.8887 0.8253 0.8841 38,858,324 +0.03(+3.00%)
Mar 20, 2002 0.8784 0.8848 0.8579 0.8584 24,862,542 -0.03(-3.14%)
Mar 19, 2002 0.8749 0.8968 0.8639 0.8862 38,968,132 +0.03(+3.05%)
Mar 18, 2002 0.8425 0.8641 0.8347 0.8600 29,636,524 +0.03(+3.92%)
Mar 15, 2002 0.8381 0.8381 0.8186 0.8276 25,300,692 +0.01(+0.67%)
Mar 14, 2002 0.8414 0.8559 0.8221 0.8221 19,778,702 -0.02(-2.00%)
Mar 13, 2002 0.8280 0.8519 0.8163 0.8388 18,910,014 +0.02(+2.07%)
Mar 12, 2002 0.8230 0.8329 0.8124 0.8218 14,134,944 -0.01(-1.00%)
Mar 11, 2002 0.8266 0.8416 0.8163 0.8301 19,741,736 -0.00(-0.06%)
Mar 08, 2002 1.649 0.8531 0.8064 0.8306 27,951,334 -0.01(-1.03%)
Mar 05, 2002 0.8526 0.8715 0.8380 0.8392 63,948,092 -0.02(-1.90%)
Mar 04, 2002 0.8508 0.8673 0.8472 0.8554 67,261,936 +0.01(+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.