Skip to main content

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

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.