Skip to main content

Gilead Sciences (NQ: GILD )

83.89 +0.84 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 15.40 15.43 15.14 15.14 18,047,588 -0.41(-2.64%)
Oct 28, 2011 15.27 15.62 15.24 15.55 21,116,692 +0.25(+1.62%)
Oct 27, 2011 15.25 15.33 15.09 15.31 20,081,724 +0.23(+1.49%)
Oct 26, 2011 15.07 15.13 14.68 15.08 16,992,704 +0.16(+1.05%)
Oct 25, 2011 15.12 15.29 14.90 14.92 15,673,594 -0.34(-2.21%)
Oct 24, 2011 15.05 15.29 15.05 15.26 14,347,550 +0.19(+1.25%)
Oct 21, 2011 15.04 15.19 14.95 15.07 19,265,772 +0.17(+1.12%)
Oct 20, 2011 14.83 14.99 14.68 14.91 16,488,492 +0.08(+0.51%)
Oct 19, 2011 14.85 15.02 14.74 14.83 17,296,152 +0.01(+0.10%)
Oct 18, 2011 14.50 14.88 14.44 14.81 18,599,322 +0.33(+2.26%)
Oct 17, 2011 14.62 14.76 14.44 14.49 17,273,080 -0.21(-1.41%)
Oct 14, 2011 14.84 14.86 14.57 14.69 13,191,655 -0.08(-0.52%)
Oct 13, 2011 14.58 14.80 14.56 14.77 12,812,240 +0.13(+0.87%)
Oct 12, 2011 14.60 14.78 14.44 14.64 17,348,532 +0.21(+1.49%)
Oct 11, 2011 14.76 14.87 14.37 14.43 17,050,500 -0.35(-2.34%)
Oct 10, 2011 14.53 14.77 14.48 14.77 15,296,656 +0.49(+3.41%)
Oct 07, 2011 14.41 14.43 14.10 14.29 17,690,776 -0.12(-0.86%)
Oct 06, 2011 14.18 14.41 14.10 14.41 15,805,380 +0.18(+1.28%)
Oct 05, 2011 13.84 14.23 13.72 14.23 21,239,400 +0.46(+3.35%)
Oct 04, 2011 13.55 13.80 13.35 13.77 25,738,016 +0.03(+0.19%)
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.