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, 2017	54.19	55.29	54.08	55.20	13,603,644	+0.72(+1.31%)
Jan 30, 2017	54.09	54.60	53.90	54.48	9,491,250	+0.19(+0.35%)
Jan 27, 2017	54.42	54.98	54.21	54.29	9,109,161	+0.03(+0.06%)
Jan 26, 2017	54.68	54.74	54.20	54.26	11,249,838	-0.53(-0.96%)
Jan 25, 2017	53.95	55.11	53.88	54.78	18,400,584	+1.26(+2.36%)
Jan 24, 2017	53.79	54.08	53.16	53.52	14,302,780	-0.34(-0.62%)
Jan 23, 2017	53.99	54.31	53.56	53.85	12,660,907	-0.24(-0.45%)
Jan 20, 2017	54.83	54.85	53.77	54.10	13,480,959	-0.43(-0.78%)
Jan 19, 2017	54.71	55.04	54.27	54.52	12,874,240	-0.43(-0.78%)
Jan 18, 2017	55.04	55.21	54.47	54.95	13,007,033	+0.17(+0.31%)
Jan 17, 2017	55.55	55.55	54.65	54.78	15,362,306	-0.88(-1.59%)
Jan 13, 2017		55.67	55.67	55.67	0	-0.22(-0.40%)
Jan 12, 2017	56.02	56.13	55.56	55.89	9,263,653	-0.31(-0.56%)
Jan 11, 2017	57.53	57.56	55.62	56.20	18,581,542	-0.94(-1.65%)
Jan 10, 2017	58.25	58.28	57.08	57.15	11,613,938	-0.63(-1.09%)
Jan 09, 2017	57.85	57.97	57.34	57.78	13,341,976	+0.27(+0.46%)
Jan 06, 2017	58.24	58.28	57.45	57.51	11,787,240	-0.40(-0.68%)
Jan 05, 2017	58.54	58.55	57.57	57.91	12,355,254	-0.28(-0.48%)
Jan 04, 2017	56.78	58.65	56.66	58.19	19,466,376	+1.69(+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.