Indicators

Gilead Sciences (NQ: GILD )

64.58 -0.34 (-0.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	13.19	13.36	13.06	13.10	27,132,778	-0.10(-0.73%)
Sep 29, 2010	13.23	13.23	13.09	13.20	20,918,278	-0.10(-0.75%)
Sep 28, 2010	13.19	13.45	13.14	13.30	27,201,528	+0.10(+0.78%)
Sep 27, 2010	13.40	13.41	13.18	13.19	14,353,630	-0.25(-1.89%)
Sep 24, 2010	13.38	13.52	13.25	13.45	20,869,644	+0.28(+2.15%)
Sep 23, 2010	13.20	13.33	13.13	13.16	23,758,038	-0.08(-0.64%)
Sep 22, 2010	13.19	13.43	13.19	13.25	26,729,126	+0.04(+0.31%)
Sep 21, 2010	13.06	13.23	12.94	13.21	25,900,412	+0.11(+0.87%)
Sep 20, 2010	12.72	13.13	12.71	13.09	30,351,658	+0.38(+2.97%)
Sep 17, 2010	12.88	12.91	12.67	12.72	38,436,540	-0.10(-0.80%)
Sep 15, 2010	12.72	12.84	12.61	12.82	15,138,725	+0.12(+0.96%)
Sep 14, 2010	12.59	12.73	12.59	12.70	19,906,812	+0.04(+0.35%)
Sep 13, 2010	12.74	12.74	12.56	12.65	19,816,036	+0.00(+0.00%)
Sep 10, 2010	12.58	12.72	12.50	12.65	20,252,448	+0.13(+1.00%)
Sep 09, 2010	12.55	12.56	12.43	12.53	14,508,736	+0.05(+0.41%)
Sep 08, 2010	12.25	12.50	12.25	12.48	20,265,174	+0.25(+2.05%)
Sep 07, 2010	12.51	12.51	12.19	12.23	21,293,648	-0.29(-2.32%)
Sep 03, 2010	12.36	12.53	12.26	12.52	30,392,610	+0.32(+2.62%)
Sep 02, 2010	12.10	12.30	12.04	12.20	22,120,040	+0.05(+0.39%)

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.