Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gilead Sciences (NQ: GILD )

66.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 0.7864 0.8050 0.7747 0.7818 22,947,552 -0.00(-0.03%)
Dec 30, 2002 0.7924 0.7942 0.7747 0.7821 37,657,380 -0.01(-1.62%)
Dec 27, 2002 0.8145 0.8170 0.7919 0.7949 22,048,436 -0.02(-2.40%)
Dec 26, 2002 0.8301 0.8400 0.8140 0.8145 19,198,882 -0.01(-1.75%)
Dec 24, 2002 0.8370 0.8439 0.8264 0.8290 8,286,646 -0.01(-1.18%)
Dec 23, 2002 0.8232 0.8439 0.8145 0.8389 24,427,232 +0.02(+2.10%)
Dec 20, 2002 0.8232 0.8343 0.8145 0.8216 37,585,628 +0.00(+0.11%)
Dec 19, 2002 0.8267 0.8416 0.8159 0.8207 53,067,368 -0.01(-0.72%)
Dec 18, 2002 0.8393 0.8400 0.8149 0.8267 37,760,664 -0.00(-0.47%)
Dec 17, 2002 0.8363 0.8393 0.8207 0.8306 39,166,416 -0.01(-0.77%)
Dec 16, 2002 0.8221 0.8474 0.8085 0.8370 69,908,112 +0.02(+2.02%)
Dec 13, 2002 0.8184 0.8361 0.8117 0.8205 183,955,504 -0.04(-4.55%)
Dec 12, 2002 0.8618 0.8708 0.8412 0.8595 58,553,384 -0.00(-0.11%)
Dec 11, 2002 0.8566 0.8623 0.8469 0.8605 28,811,914 -0.00(-0.43%)
Dec 10, 2002 0.8876 0.8911 0.8540 0.8641 41,843,104 -0.02(-1.88%)
Dec 09, 2002 0.8966 0.9088 0.8800 0.8807 29,157,644 -0.02(-2.17%)
Dec 06, 2002 0.8867 0.9078 0.8805 0.9002 25,697,084 +0.01(+1.06%)
Dec 05, 2002 0.8681 0.9140 0.8655 0.8908 50,886,444 +0.03(+3.00%)
Dec 04, 2002 0.8230 0.8678 0.8163 0.8648 54,748,184 +0.02(+1.98%)
Dec 03, 2002 0.8727 0.8759 0.8451 0.8480 25,652,508 -0.03(-3.43%)
Dec 02, 2002 0.9012 0.9175 0.8646 0.8782 36,141,824 -0.02(-2.00%)
Nov 27, 2002 0.8522 0.9108 0.8513 0.8961 32,591,026 +0.05(+5.98%)
Nov 26, 2002 0.9055 0.9060 0.8386 0.8455 38,178,152 -0.07(-7.40%)
Nov 25, 2002 0.9060 0.9198 0.9016 0.9131 32,315,964 +0.01(+0.61%)
Nov 22, 2002 0.8699 0.9081 0.8630 0.9076 43,800,068 +0.04(+4.20%)
Nov 21, 2002 0.8338 0.8770 0.8338 0.8710 33,277,048 +0.04(+4.44%)
Nov 20, 2002 0.8154 0.8370 0.8140 0.8340 26,944,102 +0.02(+2.03%)
Nov 19, 2002 0.8094 0.8278 0.8053 0.8175 24,962,136 -0.01(-0.62%)
Nov 18, 2002 0.8352 0.8412 0.8131 0.8225 25,899,302 -0.01(-1.05%)
Nov 15, 2002 0.8363 0.8552 0.8202 0.8313 37,720,440 -0.03(-3.81%)
Nov 14, 2002 0.8251 0.8646 0.8225 0.8641 30,946,090 +0.04(+5.38%)
Nov 13, 2002 0.8209 0.8276 0.7995 0.8200 35,583,004 -0.00(-0.56%)
Nov 12, 2002 0.8232 0.8336 0.8064 0.8246 24,934,956 +0.01(+0.62%)
Nov 11, 2002 0.8202 0.8418 0.8113 0.8195 25,876,472 -0.00(-0.03%)
Nov 08, 2002 0.8602 0.8605 0.8092 0.8198 46,397,392 -0.04(-4.68%)
Nov 07, 2002 0.8745 0.8911 0.8526 0.8600 32,831,296 -0.02(-2.32%)
Nov 06, 2002 0.8455 0.8814 0.8425 0.8805 45,870,100 +0.04(+4.73%)
Nov 05, 2002 0.8368 0.8460 0.8094 0.8407 33,311,840 +0.00(+0.03%)
Nov 04, 2002 0.8474 0.8526 0.8306 0.8405 29,467,496 +0.00(+0.14%)
Nov 01, 2002 0.8255 0.8400 0.7991 0.8393 60,595,148 +0.04(+5.07%)
Oct 31, 2002 0.7965 0.8094 0.7903 0.7988 31,346,180 +0.00(+0.40%)
Oct 30, 2002 0.7802 0.8122 0.7802 0.7956 37,051,312 +0.02(+2.16%)
Oct 29, 2002 0.7853 0.7922 0.7602 0.7788 30,217,666 -0.00(-0.09%)
Oct 28, 2002 0.7876 0.7991 0.7742 0.7795 30,925,434 -0.01(-1.08%)
Oct 25, 2002 0.7519 0.7894 0.7519 0.7881 25,751,042 +0.04(+5.48%)
Oct 24, 2002 0.7968 0.8004 0.7462 0.7471 36,451,232 -0.05(-5.83%)
Oct 23, 2002 0.8101 0.8147 0.7752 0.7933 32,706,312 -0.01(-1.68%)
Oct 22, 2002 0.7901 0.8115 0.7841 0.8069 39,203,380 +0.01(+1.45%)
Oct 21, 2002 0.7883 0.7986 0.7712 0.7954 26,043,900 +0.01(+0.99%)
Oct 18, 2002 0.7876 0.8009 0.7726 0.7876 24,921,910 -0.01(-1.52%)
Oct 17, 2002 0.7926 0.8048 0.7864 0.7998 37,368,492 +0.02(+1.99%)
Oct 16, 2002 0.7749 0.8009 0.7646 0.7841 49,003,500 +0.00(+0.29%)
Oct 15, 2002 0.8200 0.8393 0.7756 0.7818 58,287,020 -0.03(-3.66%)
Oct 14, 2002 0.7680 0.8122 0.7600 0.8115 30,789,534 +0.04(+5.00%)
Oct 11, 2002 0.8021 0.8041 0.7639 0.7729 40,439,528 -0.02(-2.10%)
Oct 10, 2002 0.7450 0.7954 0.7397 0.7894 45,633,088 +0.04(+4.70%)
Oct 09, 2002 0.7328 0.7761 0.7220 0.7540 42,001,836 +0.02(+2.92%)
Oct 08, 2002 0.7395 0.7620 0.7243 0.7326 35,453,624 -0.00(-0.34%)
Oct 07, 2002 0.7085 0.7508 0.7082 0.7351 48,500,036 +0.03(+3.63%)
Oct 04, 2002 0.7425 0.7554 0.7039 0.7094 37,632,420 -0.03(-3.68%)
Oct 03, 2002 0.7579 0.7657 0.7363 0.7365 43,614,156 -0.02(-2.79%)
Oct 02, 2002 0.7956 0.8083 0.7473 0.7577 42,249,380 -0.04(-5.23%)
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.