Indicators

Gilead Sciences (NQ: GILD )

65.06 +1.50 (+2.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	14.29	14.31	14.12	14.12	36,631,344	-0.19(-1.30%)
Apr 28, 2011	14.48	14.52	14.15	14.30	36,289,856	-0.20(-1.35%)
Apr 27, 2011	14.40	14.55	14.32	14.50	32,233,706	+0.13(+0.94%)
Apr 26, 2011	14.34	14.42	14.23	14.36	25,330,928	+0.12(+0.82%)
Apr 25, 2011	14.24	14.32	14.10	14.25	32,173,114	+0.05(+0.36%)
Apr 21, 2011	14.37	14.54	14.16	14.20	60,674,660	-0.63(-4.22%)
Apr 20, 2011	14.90	14.91	14.66	14.82	31,682,934	+0.05(+0.37%)
Apr 19, 2011	14.67	14.77	14.60	14.77	21,215,646	+0.11(+0.77%)
Apr 18, 2011	15.04	15.05	14.63	14.65	30,853,446	-0.50(-3.31%)
Apr 15, 2011	15.19	15.21	15.01	15.16	22,197,920	-0.05(-0.36%)
Apr 14, 2011	14.95	15.22	14.90	15.21	22,144,652	+0.18(+1.21%)
Apr 13, 2011	15.03	15.19	14.94	15.03	24,431,402	+0.08(+0.51%)
Apr 12, 2011	14.95	15.00	14.90	14.95	12,087,909	-0.03(-0.22%)
Apr 11, 2011	15.03	15.12	14.92	14.99	15,458,868	-0.01(-0.05%)
Apr 08, 2011	15.16	15.18	14.92	14.99	24,209,554	-0.09(-0.60%)
Apr 07, 2011	15.13	15.23	15.05	15.08	20,066,560	-0.08(-0.55%)
Apr 06, 2011	15.30	15.37	15.17	15.17	23,626,318	-0.04(-0.26%)
Apr 05, 2011	15.49	15.54	15.16	15.21	25,018,522	-0.35(-2.27%)
Apr 04, 2011	15.54	15.60	15.50	15.56	16,609,180	+0.05(+0.35%)

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.