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 31, 2011	14.05	14.20	13.95	14.12	18,073,142	+0.06(+0.44%)
Jan 28, 2011	14.25	14.46	14.04	14.06	26,076,434	-0.27(-1.87%)
Jan 27, 2011	14.55	14.58	14.28	14.33	38,221,164	-0.26(-1.82%)
Jan 26, 2011	13.98	14.66	13.93	14.59	57,371,876	+0.55(+3.93%)
Jan 25, 2011	14.03	14.12	13.90	14.04	28,226,718	-0.06(-0.39%)
Jan 24, 2011	13.97	14.12	13.94	14.09	17,515,320	+0.04(+0.31%)
Jan 21, 2011	14.02	14.15	13.95	14.05	17,029,124	+0.01(+0.05%)
Jan 20, 2011	14.03	14.20	13.99	14.04	25,888,864	+0.01(+0.05%)
Jan 19, 2011	14.25	14.25	13.99	14.04	21,919,808	-0.20(-1.42%)
Jan 18, 2011	14.16	14.33	14.11	14.24	24,453,464	+0.18(+1.26%)
Jan 14, 2011	13.99	14.16	13.93	14.06	16,506,975	+0.04(+0.26%)
Jan 13, 2011	13.94	14.18	13.91	14.02	25,984,360	+0.11(+0.79%)
Jan 12, 2011	13.72	13.92	13.68	13.91	19,379,092	+0.24(+1.75%)
Jan 11, 2011	13.52	13.70	13.40	13.68	28,898,824	+0.19(+1.39%)
Jan 10, 2011	13.72	13.82	13.48	13.49	28,249,598	-0.31(-2.24%)
Jan 07, 2011	13.77	13.88	13.70	13.80	16,579,452	-0.00(-0.03%)
Jan 06, 2011	13.81	13.90	13.77	13.80	21,605,992	-0.01(-0.05%)
Jan 05, 2011	13.51	13.88	13.51	13.81	29,811,494	+0.20(+1.46%)
Jan 04, 2011	13.56	13.66	13.49	13.61	27,110,130	+0.15(+1.12%)

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.