Indicators

Gilead Sciences (NQ: GILD )

65.42 +0.15 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	18.65	19.06	18.62	18.68	23,957,902	+0.05(+0.26%)
Jan 29, 2009	18.44	18.86	18.33	18.63	22,049,526	+0.04(+0.20%)
Jan 28, 2009	18.18	18.90	18.10	18.59	41,460,824	+0.85(+4.79%)
Jan 27, 2009	18.03	18.03	17.59	17.74	20,772,074	-0.06(-0.33%)
Jan 26, 2009	17.95	18.17	17.62	17.80	20,863,250	+0.05(+0.29%)
Jan 23, 2009	17.74	17.92	17.59	17.75	17,626,482	-0.17(-0.92%)
Jan 22, 2009	17.69	18.09	17.66	17.92	20,120,752	-0.26(-1.42%)
Jan 21, 2009	17.64	18.24	17.50	18.17	28,520,748	+0.81(+4.66%)
Jan 20, 2009	17.70	18.05	17.37	17.37	24,654,056	-0.40(-2.24%)
Jan 16, 2009	17.67	17.90	17.49	17.76	23,313,664	+0.09(+0.52%)
Jan 15, 2009	17.44	17.85	17.38	17.67	22,871,326	+0.15(+0.86%)
Jan 14, 2009	17.57	17.81	17.44	17.52	20,778,858	-0.29(-1.63%)
Jan 13, 2009	17.58	18.17	17.53	17.81	22,101,170	+0.28(+1.59%)
Jan 12, 2009	17.57	17.76	17.25	17.53	17,386,066	-0.04(-0.25%)
Jan 09, 2009	18.06	18.06	17.42	17.58	18,663,356	-0.40(-2.25%)
Jan 08, 2009	17.91	17.98	17.52	17.98	20,415,648	+0.06(+0.31%)
Jan 07, 2009	18.02	18.40	17.71	17.92	21,152,682	-0.33(-1.83%)
Jan 06, 2009	18.84	18.86	18.03	18.26	23,990,318	-0.50(-2.69%)
Jan 05, 2009	19.04	19.12	18.55	18.76	21,290,304	-0.43(-2.26%)

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.