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 29, 2017		56.17	56.17	56.17	0	-0.66(-1.16%)
Dec 28, 2017	57.26	57.37	56.48	56.83	5,897,734	-0.39(-0.69%)
Dec 27, 2017	57.02	57.57	56.89	57.22	5,017,567	+0.22(+0.39%)
Dec 26, 2017	56.90	57.28	56.69	57.00	5,700,620	-0.01(-0.01%)
Dec 22, 2017	57.08	57.51	56.74	57.01	8,367,246	-0.24(-0.42%)
Dec 21, 2017	57.81	58.31	57.18	57.25	9,178,125	-0.78(-1.34%)
Dec 20, 2017	57.65	58.59	57.56	58.03	9,373,598	-0.27(-0.46%)
Dec 19, 2017	58.85	59.07	58.23	58.29	8,589,425	-0.61(-1.04%)
Dec 18, 2017	59.61	59.96	58.81	58.90	12,736,589	-0.34(-0.58%)
Dec 15, 2017	58.80	59.37	58.10	59.25	19,600,370	+0.96(+1.65%)
Dec 14, 2017	59.59	59.95	58.07	58.28	11,547,727	-1.35(-2.26%)
Dec 13, 2017	59.42	60.08	59.39	59.63	12,801,598	+0.38(+0.64%)
Dec 12, 2017	59.22	59.31	57.82	59.25	11,917,625	+0.16(+0.28%)
Dec 11, 2017	58.09	59.39	57.93	59.09	11,785,573	+1.29(+2.24%)
Dec 08, 2017	57.16	57.92	56.46	57.80	10,153,894	+1.17(+2.06%)
Dec 07, 2017	57.00	57.04	56.24	56.63	7,925,014	-0.44(-0.78%)
Dec 06, 2017	57.41	57.90	56.72	57.07	7,804,037	+0.00(+0.00%)
Dec 05, 2017	56.92	57.65	56.63	57.07	10,771,428	+0.16(+0.27%)
Dec 04, 2017	58.76	58.85	56.78	56.92	11,063,326	-1.75(-2.99%)

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.