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 (%)
Dec 30, 2011	14.92	15.11	14.81	15.06	13,373,833	+0.14(+0.91%)
Dec 29, 2011	14.66	14.93	14.62	14.92	16,680,324	+0.25(+1.68%)
Dec 28, 2011	14.68	14.79	14.59	14.68	17,349,434	+0.00(+0.03%)
Dec 27, 2011	14.49	14.68	14.36	14.67	8,837,847	+0.22(+1.50%)
Dec 23, 2011	14.32	14.47	14.25	14.46	11,930,264	+0.16(+1.13%)
Dec 21, 2011	14.05	14.30	14.01	14.29	15,543,837	+0.25(+1.81%)
Dec 20, 2011	14.01	14.11	13.89	14.04	21,827,888	+0.25(+1.84%)
Dec 19, 2011	13.67	13.97	13.61	13.79	22,086,668	+0.11(+0.83%)
Dec 16, 2011	14.04	14.20	13.63	13.67	62,976,484	-0.49(-3.46%)
Dec 15, 2011	14.35	14.39	14.15	14.16	18,752,810	-0.10(-0.70%)
Dec 14, 2011	14.21	14.30	14.16	14.26	20,046,590	+0.06(+0.44%)
Dec 13, 2011	14.26	14.43	14.17	14.20	21,553,564	-0.15(-1.08%)
Dec 12, 2011	14.26	14.40	14.20	14.35	20,309,342	+0.00(+0.00%)
Dec 09, 2011	14.36	14.54	14.32	14.35	15,473,434	+0.10(+0.72%)
Dec 08, 2011	14.50	14.50	14.23	14.25	19,712,672	-0.25(-1.75%)
Dec 07, 2011	14.60	14.64	14.50	14.50	23,645,098	-0.14(-0.96%)
Dec 06, 2011	14.73	14.83	14.60	14.64	25,270,124	-0.13(-0.87%)
Dec 05, 2011	14.60	14.78	14.35	14.77	46,130,028	+0.28(+1.90%)
Dec 02, 2011	14.71	14.72	14.42	14.50	26,070,070	-0.10(-0.68%)

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.