Skip to main content

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

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.