Indicators

Gilead Sciences (NQ: GILD )

83.94 +0.04 (+0.05%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	45.18	46.30	45.07	45.70	10,849,152	-0.49(-1.05%)
Sep 27, 2013	45.33	46.47	45.18	46.19	0	+0.54(+1.18%)
Sep 26, 2013	45.32	45.94	45.10	45.65	6,406,980	+0.78(+1.73%)
Sep 25, 2013	45.53	45.61	44.86	44.87	7,348,604	-0.73(-1.61%)
Sep 24, 2013	45.53	45.91	45.33	45.61	6,975,274	+0.12(+0.26%)
Sep 23, 2013	46.11	46.30	45.31	45.49	8,238,987	-0.93(-2.00%)
Sep 20, 2013	46.82	46.87	46.38	46.42	0	-0.33(-0.72%)
Sep 19, 2013	46.97	47.06	46.26	46.75	7,497,916	+0.03(+0.06%)
Sep 18, 2013	45.67	46.90	45.49	46.73	10,877,595	+1.16(+2.54%)
Sep 17, 2013	45.72	46.07	45.33	45.57	0	-0.24(-0.52%)
Sep 16, 2013	46.60	46.67	45.49	45.81	9,702,432	-0.37(-0.80%)
Sep 13, 2013	46.18	46.25	45.59	46.18	0	+0.25(+0.55%)
Sep 12, 2013	45.80	46.15	45.27	45.93	6,677,011	+0.19(+0.41%)
Sep 11, 2013	45.88	46.01	45.20	45.74	7,512,932	+0.05(+0.11%)
Sep 10, 2013	45.91	46.20	45.40	45.69	6,642,736	+0.15(+0.32%)
Sep 09, 2013	44.40	45.55	44.40	45.55	7,817,660	+1.12(+2.52%)
Sep 06, 2013	44.60	44.69	43.19	44.43	0	+0.04(+0.08%)
Sep 05, 2013	44.48	44.56	43.99	44.39	6,719,086	-0.03(-0.07%)
Sep 04, 2013	44.20	44.68	43.88	44.42	9,992,530	+0.14(+0.31%)

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.