Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.30	17.63	17.26	17.54	34,531,076	+0.28(+1.60%)
Jan 28, 2010	17.17	17.43	17.05	17.27	38,426,144	-0.19(-1.10%)
Jan 27, 2010	17.11	17.56	17.04	17.46	78,061,480	+1.15(+7.06%)
Jan 26, 2010	16.57	16.57	16.24	16.31	28,547,632	-0.31(-1.84%)
Jan 25, 2010	16.85	16.87	16.60	16.61	28,430,122	-0.13(-0.80%)
Jan 22, 2010	16.74	16.87	16.59	16.75	30,395,792	+0.11(+0.66%)
Jan 21, 2010	16.81	16.90	16.42	16.64	33,432,200	-0.10(-0.59%)
Jan 20, 2010	16.83	16.85	16.52	16.74	21,957,664	-0.08(-0.50%)
Jan 19, 2010	16.63	16.94	16.62	16.82	28,760,794	+0.28(+1.67%)
Jan 15, 2010	16.45	16.54	16.54	16.54	52,461,684	+0.02(+0.13%)
Jan 14, 2010	16.68	16.72	16.43	16.52	23,228,190	-0.02(-0.11%)
Jan 13, 2010	16.38	16.67	16.31	16.54	24,550,714	+0.20(+1.25%)
Jan 12, 2010	16.36	16.38	16.18	16.34	19,216,234	+0.02(+0.13%)
Jan 11, 2010	16.13	16.37	16.10	16.32	23,935,376	+0.13(+0.79%)
Jan 08, 2010	16.34	16.39	16.08	16.19	24,237,496	-0.12(-0.74%)
Jan 07, 2010	16.26	16.41	16.20	16.31	28,741,640	+0.04(+0.25%)
Jan 06, 2010	15.99	16.36	15.85	16.27	44,995,704	+0.55(+3.47%)
Jan 05, 2010	15.76	15.78	15.52	15.72	28,597,952	-0.01(-0.09%)

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.