Indicators

Gilead Sciences (NQ: GILD )

88.82 +0.53 (+0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	35.84	36.31	35.50	35.61	9,982,617	-0.26(-0.72%)
Sep 29, 2010	35.96	35.97	35.59	35.87	7,696,195	-0.27(-0.75%)
Sep 28, 2010	35.85	36.55	35.71	36.14	10,007,911	+0.28(+0.78%)
Sep 27, 2010	36.41	36.45	35.83	35.86	5,280,948	-0.69(-1.89%)
Sep 24, 2010	36.36	36.76	36.01	36.55	7,678,302	+0.77(+2.15%)
Sep 23, 2010	35.89	36.22	35.70	35.78	8,740,992	-0.23(-0.64%)
Sep 22, 2010	35.86	36.50	35.86	36.01	9,834,106	+0.11(+0.31%)
Sep 21, 2010	35.49	35.96	35.17	35.90	9,529,208	+0.31(+0.87%)
Sep 20, 2010	34.56	35.69	34.55	35.59	11,166,898	+1.03(+2.97%)
Sep 17, 2010	35.00	35.10	34.45	34.56	14,141,465	-0.28(-0.80%)
Sep 15, 2010	34.58	34.89	34.28	34.84	5,569,798	+0.33(+0.96%)
Sep 14, 2010	34.22	34.61	34.22	34.51	7,324,059	+0.12(+0.35%)
Sep 13, 2010	34.64	34.64	34.13	34.39	7,290,661	+0.00(+0.00%)
Sep 10, 2010	34.20	34.57	33.97	34.39	7,451,225	+0.34(+1.00%)
Sep 09, 2010	34.12	34.15	33.78	34.05	5,338,014	+0.14(+0.41%)
Sep 08, 2010	33.29	33.97	33.29	33.91	7,455,907	+0.68(+2.05%)
Sep 07, 2010	33.99	33.99	33.13	33.23	7,834,300	-0.79(-2.32%)
Sep 03, 2010	33.59	34.05	33.31	34.02	11,181,965	+0.87(+2.62%)
Sep 02, 2010	32.90	33.43	32.73	33.15	8,138,344	+0.13(+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.