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 (%)
Jan 29, 2010	17.51	17.84	17.48	17.76	34,112,160	+0.28(+1.60%)
Jan 28, 2010	17.38	17.64	17.26	17.48	37,959,976	-0.20(-1.10%)
Jan 27, 2010	17.32	17.78	17.24	17.67	77,114,472	+1.17(+7.06%)
Jan 26, 2010	16.77	16.78	16.44	16.51	28,201,304	-0.31(-1.84%)
Jan 25, 2010	17.06	17.07	16.81	16.82	28,085,222	-0.14(-0.80%)
Jan 22, 2010	16.95	17.08	16.80	16.95	30,027,044	+0.11(+0.65%)
Jan 21, 2010	17.01	17.11	16.63	16.84	33,026,614	-0.10(-0.59%)
Jan 20, 2010	17.03	17.05	16.72	16.94	21,691,284	-0.08(-0.50%)
Jan 19, 2010	16.84	17.14	16.82	17.03	28,411,882	+0.28(+1.67%)
Jan 15, 2010	16.66	16.75	16.75	16.75	51,825,244	+0.02(+0.13%)
Jan 14, 2010	16.89	16.92	16.63	16.73	22,946,396	-0.02(-0.11%)
Jan 13, 2010	16.58	16.88	16.51	16.74	24,252,876	+0.21(+1.25%)
Jan 12, 2010	16.56	16.58	16.38	16.54	18,983,112	+0.02(+0.13%)
Jan 11, 2010	16.33	16.57	16.30	16.52	23,645,002	+0.13(+0.79%)
Jan 08, 2010	16.54	16.59	16.28	16.39	23,943,458	-0.12(-0.74%)
Jan 07, 2010	16.46	16.61	16.39	16.51	28,392,958	+0.04(+0.25%)
Jan 06, 2010	16.19	16.56	16.04	16.47	44,449,836	+0.55(+3.47%)
Jan 05, 2010	15.95	15.97	15.71	15.92	28,251,014	-0.01(-0.09%)

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.