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 (%)
Mar 31, 2009	16.83	17.26	16.73	17.04	26,779,436	+0.26(+1.53%)
Mar 30, 2009	16.16	16.79	16.05	16.78	31,365,454	+0.62(+3.82%)
Mar 26, 2009	16.27	16.42	15.88	16.17	27,320,854	+0.02(+0.14%)
Mar 25, 2009	16.20	16.62	15.90	16.14	27,277,408	-0.25(-1.53%)
Mar 24, 2009	16.81	16.86	16.18	16.39	30,925,370	-0.41(-2.45%)
Mar 23, 2009	16.73	16.96	16.41	16.81	25,447,752	+0.50(+3.09%)
Mar 20, 2009	16.57	16.70	16.19	16.30	36,646,332	+0.00(+0.02%)
Mar 19, 2009	16.79	16.79	16.12	16.30	20,915,848	-0.31(-1.86%)
Mar 18, 2009	16.96	16.99	16.39	16.61	25,686,934	-0.35(-2.08%)
Mar 17, 2009	16.44	17.00	16.28	16.96	23,586,426	+0.70(+4.32%)
Mar 16, 2009	16.72	16.85	16.10	16.26	25,958,816	-0.46(-2.73%)
Mar 13, 2009	16.40	16.73	16.28	16.71	27,720,870	+0.37(+2.25%)
Mar 12, 2009	15.12	16.42	14.94	16.35	53,528,120	+0.14(+0.89%)
Mar 11, 2009	16.41	16.65	16.12	16.20	30,317,930	-0.17(-1.06%)
Mar 10, 2009	16.26	16.38	16.06	16.38	29,460,534	+0.29(+1.83%)
Mar 09, 2009	16.18	16.45	16.04	16.08	22,317,320	-0.11(-0.68%)
Mar 06, 2009	16.17	16.41	15.99	16.19	33,042,516	+0.08(+0.53%)
Mar 05, 2009	16.45	16.67	16.08	16.11	31,419,210	-0.59(-3.50%)
Mar 04, 2009	16.67	16.92	16.41	16.69	23,660,110	+0.40(+2.48%)

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.