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

Gilead Sciences (NQ: GILD )

65.06 +1.50 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
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%)
Mar 01, 2002 0.7956 0.8456 0.7764 0.8377 58,898,352 +0.04(+4.67%)
Feb 28, 2002 0.7905 0.8129 0.7855 0.8003 54,936,432 +0.01(+1.51%)
Feb 27, 2002 0.7928 0.8137 0.7867 0.7884 67,321,832 +0.01(+0.70%)
Feb 26, 2002 0.7695 0.7900 0.7667 0.7829 39,278,040 +0.02(+2.15%)
Feb 25, 2002 0.7627 0.7718 0.7530 0.7664 56,743,504 +0.01(+1.49%)
Feb 22, 2002 0.7616 0.7683 0.7411 0.7552 37,437,948 -0.01(-0.85%)
Feb 21, 2002 0.7599 0.7786 0.7496 0.7617 78,811,400 +0.00(+0.12%)
Feb 20, 2002 0.7485 0.7684 0.7285 0.7608 58,482,348 +0.03(+3.83%)
Feb 19, 2002 0.7371 0.7383 0.7156 0.7327 43,427,052 -0.01(-1.87%)
Feb 18, 2002 0.7491 0.7534 0.7354 0.7467 26,133,268 +0.00(+0.00%)
Feb 15, 2002 0.7491 0.7534 0.7354 0.7467 26,106,856 +0.00(+0.46%)
Feb 14, 2002 0.7678 0.7810 0.7423 0.7433 33,255,920 -0.02(-2.76%)
Feb 13, 2002 0.7792 0.7858 0.7627 0.7644 36,258,176 -0.01(-1.42%)
Feb 12, 2002 0.7635 0.7883 0.7596 0.7754 49,044,172 +0.01(+0.96%)
Feb 11, 2002 0.7608 0.7778 0.7582 0.7680 44,457,152 +0.01(+1.11%)
Feb 08, 2002 0.7162 0.7610 0.7161 0.7596 58,147,788 +0.04(+5.57%)
Feb 07, 2002 0.7117 0.7393 0.7016 0.7195 77,171,608 +0.01(+1.42%)
Feb 06, 2002 0.7555 0.7622 0.7022 0.7094 54,586,460 -0.04(-5.92%)
Feb 05, 2002 0.7501 0.7809 0.7424 0.7541 55,231,372 +0.01(+0.97%)
Feb 04, 2002 0.7881 0.7888 0.7383 0.7468 53,769,864 -0.05(-5.82%)
Feb 01, 2002 0.7499 0.8002 0.7498 0.7929 100,518,328 +0.05(+6.32%)
Jan 31, 2002 0.7661 0.7879 0.7418 0.7458 55,904,900 -0.02(-2.00%)
Jan 30, 2002 0.7471 0.7651 0.7304 0.7610 49,640,664 +0.01(+1.90%)
Jan 29, 2002 0.7701 0.7777 0.7403 0.7468 29,454,678 -0.02(-2.98%)
Jan 28, 2002 0.7727 0.7819 0.7595 0.7697 39,570,780 +0.00(+0.16%)
Jan 25, 2002 0.7642 0.7724 0.7517 0.7685 30,658,662 +0.00(+0.36%)
Jan 24, 2002 0.7821 0.7951 0.7537 0.7658 44,617,828 -0.01(-1.79%)
Jan 23, 2002 0.7633 0.7820 0.7457 0.7797 39,555,376 +0.02(+2.29%)
Jan 22, 2002 0.7458 0.7655 0.7320 0.7622 67,090,720 +0.02(+2.08%)
Jan 21, 2002 0.7985 0.8064 0.7413 0.7467 84,041,136 +0.00(+0.00%)
Jan 18, 2002 0.7985 0.8064 0.7413 0.7467 83,616,336 -0.05(-6.38%)
Jan 17, 2002 0.7705 0.8081 0.7608 0.7976 95,887,280 +0.01(+1.61%)
Jan 16, 2002 0.7831 0.7968 0.7787 0.7850 63,698,876 +0.00(+0.23%)
Jan 15, 2002 0.7800 0.7865 0.7638 0.7831 64,533,080 +0.00(+0.36%)
Jan 14, 2002 0.7862 0.7937 0.7729 0.7803 65,589,596 -0.00(-0.61%)
Jan 11, 2002 0.7803 0.7913 0.7802 0.7851 48,784,448 +0.02(+1.98%)
Jan 10, 2002 0.7519 0.7814 0.7492 0.7699 72,842,112 +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.