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 (%)
May 31, 2002
0.8310
0.8423
0.8076
0.8101
27,455,008
-0.05(-6.03%)
May 28, 2002
0.8450
0.8630
0.8135
0.8621
32,311,662
+0.02(+2.43%)
May 27, 2002
0.8587
0.8630
0.8294
0.8416
34,716,328
+0.00(+0.00%)
May 24, 2002
0.8587
0.8630
0.8294
0.8416
34,348,752
-0.02(-2.50%)
May 23, 2002
0.8039
0.8666
0.7883
0.8632
33,779,776
+0.06(+7.65%)
May 22, 2002
0.8026
0.8132
0.7842
0.8019
28,619,374
-0.00(-0.42%)
May 21, 2002
0.8332
0.8462
0.7969
0.8053
31,137,394
-0.02(-2.48%)
May 20, 2002
0.8360
0.8428
0.8123
0.8257
25,883,446
-0.01(-1.62%)
May 17, 2002
0.8310
0.8433
0.8166
0.8394
25,487,254
+0.02(+2.13%)
May 16, 2002
0.8439
0.8441
0.8039
0.8219
42,823,960
-0.02(-2.72%)
May 15, 2002
0.8428
0.8656
0.8257
0.8448
58,328,276
-0.01(-1.06%)
May 14, 2002
0.8176
0.8541
0.8105
0.8539
70,507,880
+0.07(+8.80%)
May 13, 2002
0.7417
0.7948
0.7404
0.7848
37,200,232
+0.04(+6.01%)
May 10, 2002
0.7744
0.7769
0.7256
0.7403
28,168,154
-0.03(-4.15%)
May 09, 2002
0.7883
0.8037
0.7667
0.7724
38,934,672
-0.02(-2.35%)
May 08, 2002
0.7406
0.7933
0.7326
0.7910
55,409,660
+0.09(+13.13%)
May 07, 2002
0.6890
0.7099
0.6890
0.6992
34,276,116
+0.02(+3.15%)
May 06, 2002
0.7258
0.7269
0.6735
0.6779
43,014,352
-0.05(-6.63%)
May 03, 2002
0.7426
0.7428
0.7072
0.7260
45,907,652
-0.02(-2.86%)
May 02, 2002
0.7453
0.7651
0.7424
0.7474
39,528,960
-0.00(-0.60%)
May 01, 2002
0.7396
0.7739
0.7396
0.7519
96,802,928
+0.04(+6.36%)
Apr 30, 2002
0.6563
0.7210
0.6397
0.7069
73,598,176
+0.05(+6.83%)
Apr 29, 2002
0.6633
0.6724
0.6372
0.6617
49,400,748
+0.00(+0.31%)
Apr 26, 2002
0.7292
0.7360
0.6547
0.6597
90,378,008
-0.07(-9.22%)
Apr 25, 2002
0.7783
0.7928
0.7144
0.7267
54,359,752
-0.05(-6.63%)
Apr 24, 2002
0.7699
0.7837
0.7571
0.7783
27,243,706
+0.01(+1.66%)
Apr 23, 2002
0.7680
0.7823
0.7530
0.7655
30,883,170
-0.01(-1.23%)
Apr 22, 2002
0.7978
0.7980
0.7465
0.7751
35,832,268
-0.03(-3.23%)
Apr 19, 2002
0.8089
0.8246
0.7894
0.8010
19,626,914
-0.00(-0.62%)
Apr 18, 2002
0.8155
0.8171
0.7692
0.8060
35,715,612
+0.00(+0.23%)
Apr 17, 2002
0.8360
0.8421
0.7805
0.8042
22,418,968
-0.02(-3.01%)
Apr 16, 2002
0.8271
0.8400
0.8154
0.8291
24,797,220
+0.01(+1.30%)
Apr 15, 2002
0.8132
0.8276
0.7880
0.8185
14,199,083
+0.01(+1.01%)
Apr 12, 2002
0.8064
0.8169
0.7858
0.8103
21,388,868
+0.00(+0.51%)
Apr 11, 2002
0.8144
0.8326
0.8028
0.8062
22,176,850
-0.01(-0.84%)
Apr 10, 2002
0.7746
0.8151
0.7744
0.8130
27,252,510
+0.05(+6.20%)
Apr 09, 2002
0.7955
0.8019
0.7580
0.7655
26,803,492
-0.02(-3.13%)
Apr 08, 2002
0.7805
0.7912
0.7576
0.7903
25,088,862
+0.01(+1.05%)
Apr 05, 2002
0.7935
0.8035
0.7724
0.7821
27,108,340
-0.01(-1.35%)
Apr 04, 2002
0.7939
0.8271
0.7807
0.7928
34,169,364
-0.01(-1.38%)
Apr 03, 2002
0.8380
0.8380
0.7953
0.8039
24,390,022
-0.02(-1.89%)
Apr 02, 2002
0.8237
0.8416
0.8185
0.8194
19,400,204
-0.01(-1.18%)
Apr 01, 2002
0.8121
0.8373
0.8055
0.8291
20,483,130
+0.01(+1.42%)
Mar 29, 2002
0.8519
0.8521
0.8114
0.8176
21,578,160
+0.00(+0.00%)
Mar 28, 2002
0.8519
0.8521
0.8114
0.8176
21,570,456
-0.03(-3.77%)
Mar 27, 2002
0.8314
0.8541
0.8257
0.8496
24,986,512
+0.02(+2.41%)
Mar 26, 2002
0.8232
0.8396
0.8026
0.8296
29,511,906
+0.01(+0.86%)
Mar 25, 2002
0.8464
0.8485
0.8182
0.8226
28,324,430
-0.02(-2.95%)
Mar 22, 2002
0.8709
0.8803
0.8464
0.8475
24,347,102
-0.03(-2.96%)
Mar 21, 2002
0.8280
0.8780
0.8153
0.8734
39,334,168
+0.03(+3.00%)
Mar 20, 2002
0.8678
0.8741
0.8475
0.8480
25,167,000
-0.03(-3.14%)
Mar 19, 2002
0.8644
0.8859
0.8535
0.8755
39,445,320
+0.03(+3.05%)
Mar 18, 2002
0.8323
0.8537
0.8246
0.8496
29,999,442
+0.03(+3.92%)
Mar 15, 2002
0.8280
0.8280
0.8087
0.8176
25,610,514
+0.01(+0.67%)
Mar 14, 2002
0.8312
0.8455
0.8121
0.8121
20,020,904
-0.02(-2.00%)
Mar 13, 2002
0.8180
0.8416
0.8064
0.8287
19,141,578
+0.02(+2.07%)
Mar 12, 2002
0.8130
0.8228
0.8026
0.8119
14,308,036
-0.01(-1.00%)
Mar 11, 2002
0.8166
0.8314
0.8064
0.8201
19,983,486
-0.00(-0.06%)
Mar 08, 2002
1.629
0.8428
0.7967
0.8205
28,293,616
-0.01(-1.03%)
Mar 05, 2002
0.8423
0.8609
0.8279
0.8290
64,731,176
-0.02(-1.90%)
Mar 04, 2002
0.8405
0.8569
0.8370
0.8450
68,085,600
+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
.