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 (%)
Nov 30, 2009	17.09	17.13	16.90	16.96	19,765,976	-0.17(-0.97%)
Nov 27, 2009	16.92	17.25	16.84	17.13	6,120,036	-0.15(-0.89%)
Nov 25, 2009	17.31	17.34	17.19	17.28	7,169,667	+0.01(+0.04%)
Nov 24, 2009	17.34	17.43	17.13	17.28	11,850,200	-0.02(-0.11%)
Nov 23, 2009	17.27	17.34	17.12	17.30	13,177,281	+0.23(+1.34%)
Nov 20, 2009	17.03	17.16	16.94	17.07	13,416,623	-0.05(-0.28%)
Nov 19, 2009	17.02	17.17	16.89	17.12	14,781,756	-0.10(-0.56%)
Nov 18, 2009	17.39	17.40	17.05	17.21	17,510,962	-0.26(-1.49%)
Nov 17, 2009	17.40	17.48	17.30	17.47	10,149,660	+0.02(+0.13%)
Nov 16, 2009	17.39	17.49	17.27	17.45	18,542,184	+0.14(+0.81%)
Nov 13, 2009	17.27	17.39	17.17	17.31	14,125,272	+0.06(+0.36%)
Nov 12, 2009	17.41	17.45	17.20	17.25	14,339,714	-0.10(-0.55%)
Nov 11, 2009	17.37	17.46	17.20	17.34	16,679,137	+0.12(+0.70%)
Nov 10, 2009	17.01	17.34	16.96	17.22	21,152,748	+0.08(+0.49%)
Nov 09, 2009	17.08	17.14	16.88	17.14	26,398,470	+0.12(+0.69%)
Nov 06, 2009	16.74	17.15	16.70	17.02	23,518,740	+0.28(+1.67%)
Nov 05, 2009	16.21	16.77	16.17	16.74	37,177,588	+0.60(+3.72%)
Nov 04, 2009	16.23	16.30	16.03	16.14	20,122,166	+0.03(+0.16%)
Nov 03, 2009	15.61	16.20	15.61	16.11	30,037,074	+0.42(+2.65%)

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.