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, 2011	15.68	15.85	15.57	15.58	25,949,012	-0.30(-1.88%)
Jul 28, 2011	15.78	16.00	15.73	15.88	19,292,326	+0.07(+0.47%)
Jul 27, 2011	15.40	15.92	15.35	15.81	33,801,260	+0.30(+1.92%)
Jul 26, 2011	15.62	15.74	15.46	15.51	20,156,424	-0.18(-1.13%)
Jul 25, 2011	15.83	15.94	15.68	15.69	14,111,335	-0.21(-1.32%)
Jul 22, 2011	15.88	16.00	15.75	15.90	17,080,476	+0.08(+0.54%)
Jul 21, 2011	15.47	15.86	15.47	15.81	22,845,398	+0.44(+2.85%)
Jul 20, 2011	15.34	15.54	15.34	15.38	17,981,296	+0.04(+0.23%)
Jul 19, 2011	15.12	15.43	15.04	15.34	22,873,220	+0.33(+2.17%)
Jul 18, 2011	15.04	15.11	14.83	15.01	14,184,823	-0.07(-0.46%)
Jul 15, 2011	15.18	15.22	14.98	15.08	16,451,429	-0.10(-0.65%)
Jul 14, 2011	15.35	15.45	15.16	15.18	12,943,148	-0.13(-0.82%)
Jul 13, 2011	15.35	15.51	15.27	15.31	13,403,012	+0.02(+0.14%)
Jul 12, 2011	15.09	15.40	15.08	15.29	19,890,172	+0.10(+0.68%)
Jul 11, 2011	15.48	15.51	15.13	15.18	18,415,592	-0.43(-2.76%)
Jul 08, 2011	15.61	15.73	15.52	15.61	12,944,659	-0.09(-0.59%)
Jul 07, 2011	15.63	15.71	15.58	15.71	14,661,634	+0.16(+1.04%)
Jul 06, 2011	15.35	15.54	15.32	15.54	16,626,502	+0.25(+1.64%)
Jul 05, 2011	15.41	15.45	15.24	15.29	12,080,719	-0.14(-0.91%)

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.