Indicators

Gilead Sciences (NQ: GILD )

65.42 +0.15 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	60.64	60.82	59.72	59.79	25,871,148	-1.33(-2.18%)
Jul 28, 2016	61.66	61.68	60.66	61.13	17,292,266	-0.41(-0.67%)
Jul 27, 2016	61.20	61.68	60.99	61.54	18,743,486	+0.56(+0.91%)
Jul 26, 2016	63.24	63.32	60.58	60.98	62,948,320	-5.64(-8.47%)
Jul 25, 2016	65.14	66.85	64.92	66.63	20,849,014	+1.50(+2.31%)
Jul 22, 2016	65.70	65.79	64.95	65.12	9,801,448	-0.52(-0.79%)
Jul 21, 2016	65.58	66.08	64.93	65.64	12,563,844	+0.44(+0.67%)
Jul 20, 2016	64.30	65.55	64.03	65.20	12,034,456	+0.92(+1.43%)
Jul 19, 2016	65.08	65.43	64.17	64.29	13,068,058	-1.12(-1.71%)
Jul 18, 2016	65.41	65.72	65.06	65.41	9,020,709	+0.20(+0.30%)
Jul 15, 2016	64.46	66.18	64.36	65.21	15,262,067	+0.85(+1.32%)
Jul 14, 2016	65.03	65.09	64.16	64.36	10,770,779	-0.16(-0.24%)
Jul 13, 2016	65.24	65.52	64.50	64.52	11,076,607	-0.66(-1.02%)
Jul 12, 2016	65.32	65.69	65.07	65.18	10,443,106	+0.29(+0.44%)
Jul 11, 2016	65.13	65.63	64.77	64.90	9,905,494	-0.23(-0.35%)
Jul 08, 2016	64.68	65.41	64.31	65.12	10,139,123	+0.81(+1.26%)
Jul 07, 2016	64.63	64.90	63.78	64.31	8,990,297	+1.19(+1.88%)
Jul 05, 2016	63.71	64.07	62.83	63.12	10,129,032	-0.73(-1.14%)

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.