Indicators

Gilead Sciences (NQ: GILD )

64.89 -0.57 (-0.87%)

Streaming Delayed Price Updated: 3:41 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	3.263	3.279	3.164	3.178	38,375,760	-0.09(-2.84%)
Feb 25, 2005	3.208	3.272	3.174	3.271	29,209,296	+0.05(+1.69%)
Feb 24, 2005	3.131	3.232	3.112	3.216	31,251,154	+0.09(+3.00%)
Feb 23, 2005	3.079	3.131	3.062	3.123	20,977,878	+0.07(+2.41%)
Feb 22, 2005	3.040	3.084	3.018	3.049	26,026,122	-0.04(-1.19%)
Feb 18, 2005	3.101	3.123	3.033	3.086	19,495,046	-0.02(-0.53%)
Feb 17, 2005	3.104	3.138	3.073	3.102	22,302,526	+0.01(+0.33%)
Feb 16, 2005	3.055	3.105	3.043	3.092	21,173,306	+0.05(+1.69%)
Feb 15, 2005	3.040	3.114	3.023	3.041	22,649,408	+0.00(+0.12%)
Feb 14, 2005	2.982	3.047	2.982	3.037	17,781,676	+0.02(+0.67%)
Feb 11, 2005	2.872	3.045	2.804	3.017	34,947,292	+0.16(+5.67%)
Feb 10, 2005	2.906	2.906	2.795	2.855	31,768,204	-0.03(-0.96%)
Feb 09, 2005	2.960	2.998	2.860	2.883	29,780,602	-0.08(-2.58%)
Feb 08, 2005	2.995	3.007	2.935	2.959	24,162,932	-0.03(-1.08%)
Feb 07, 2005	3.071	3.083	2.987	2.991	22,318,768	-0.07(-2.22%)
Feb 04, 2005	2.978	3.067	2.970	3.059	24,303,982	+0.09(+3.04%)
Feb 03, 2005	3.021	3.029	2.945	2.969	22,955,048	-0.03(-1.13%)
Feb 02, 2005	3.078	3.103	2.992	3.003	22,828,034	-0.07(-2.42%)

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.