Indicators

Gilead Sciences (NQ: GILD )

65.57 +0.30 (+0.46%)

Streaming Delayed Price Updated: 1:49 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	5.896	6.008	5.805	5.916	33,771,440	+0.08(+1.34%)
Jan 30, 2007	5.818	5.853	5.787	5.838	17,337,556	+0.03(+0.44%)
Jan 29, 2007	5.762	5.883	5.742	5.812	21,564,940	+0.04(+0.73%)
Jan 26, 2007	5.836	5.858	5.739	5.770	31,322,802	-0.06(-1.07%)
Jan 25, 2007	5.897	5.910	5.812	5.832	21,098,876	-0.08(-1.31%)
Jan 24, 2007	5.853	5.933	5.853	5.910	16,940,112	+0.04(+0.64%)
Jan 23, 2007	5.910	5.945	5.836	5.872	18,479,306	-0.04(-0.64%)
Jan 22, 2007	6.025	6.041	5.898	5.910	20,640,526	-0.12(-2.03%)
Jan 19, 2007	6.059	6.136	6.013	6.032	17,342,552	-0.05(-0.88%)
Jan 18, 2007	6.135	6.161	6.003	6.085	19,889,294	-0.02(-0.35%)
Jan 17, 2007	6.093	6.125	6.038	6.106	25,064,722	+0.00(+0.06%)
Jan 16, 2007	6.103	6.115	6.057	6.103	19,420,186	+0.02(+0.29%)
Jan 12, 2007	6.052	6.116	6.051	6.085	20,715,098	-0.01(-0.12%)
Jan 11, 2007	5.979	6.094	5.952	6.093	24,052,644	+0.14(+2.40%)
Jan 10, 2007	5.946	5.976	5.891	5.950	17,269,056	-0.03(-0.49%)
Jan 09, 2007	5.974	6.025	5.934	5.979	27,987,570	+0.07(+1.21%)
Jan 08, 2007	5.902	5.918	5.842	5.908	18,061,846	+0.00(+0.03%)
Jan 05, 2007	5.907	5.962	5.873	5.906	19,056,588	+0.00(+0.03%)
Jan 04, 2007	5.806	5.945	5.746	5.904	25,370,508	+0.10(+1.65%)

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.