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, 2016	62.00	62.75	60.56	61.05	50,339,332	-3.33(-5.18%)
Jan 28, 2016	66.20	66.36	63.89	64.39	19,237,256	-1.54(-2.34%)
Jan 27, 2016	67.56	67.74	65.47	65.93	17,006,650	-1.90(-2.80%)
Jan 26, 2016	66.73	68.28	66.39	67.83	9,353,993	+1.18(+1.77%)
Jan 25, 2016	67.33	68.80	66.56	66.65	13,838,764	-0.90(-1.33%)
Jan 22, 2016	66.50	67.73	65.99	67.55	12,453,573	+2.18(+3.33%)
Jan 21, 2016	66.48	66.64	65.25	65.37	16,524,339	-1.24(-1.86%)
Jan 20, 2016	64.73	67.55	63.47	66.61	26,741,126	+0.48(+0.72%)
Jan 19, 2016	68.51	68.57	65.36	66.13	19,536,128	-1.43(-2.11%)
Jan 15, 2016	66.48	67.56	67.56	67.56	24,617,438	-0.87(-1.27%)
Jan 14, 2016	68.20	69.79	66.78	68.42	22,160,066	+0.35(+0.52%)
Jan 13, 2016	71.54	72.11	67.76	68.07	16,488,567	-3.35(-4.70%)
Jan 12, 2016	71.28	72.45	70.04	71.43	13,360,316	+0.44(+0.62%)
Jan 11, 2016	71.51	71.51	69.36	70.98	16,751,721	+0.04(+0.05%)
Jan 08, 2016	71.28	72.08	70.92	70.95	16,280,892	+0.15(+0.21%)
Jan 07, 2016	72.13	72.82	70.64	70.80	17,588,090	-2.98(-4.04%)
Jan 06, 2016	71.77	74.06	71.73	73.78	17,048,384	+0.77(+1.05%)
Jan 05, 2016	73.33	73.45	72.60	73.01	12,580,794	+0.92(+1.28%)

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.