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 (%)
Apr 30, 2012	19.13	19.31	19.01	19.14	13,975,010	-0.05(-0.27%)
Apr 27, 2012	19.32	19.59	19.02	19.19	16,042,355	-0.21(-1.06%)
Apr 26, 2012	19.23	19.42	19.15	19.40	18,150,406	+0.06(+0.29%)
Apr 25, 2012	19.30	19.35	19.01	19.34	17,140,800	+0.08(+0.40%)
Apr 24, 2012	18.92	19.26	18.88	19.26	19,473,760	+0.35(+1.85%)
Apr 23, 2012	18.58	19.09	18.54	18.91	21,950,298	+0.15(+0.80%)
Apr 20, 2012	19.22	19.33	18.55	18.76	40,491,096	-0.46(-2.39%)
Apr 19, 2012	20.03	20.14	18.98	19.22	97,893,104	+2.08(+12.10%)
Apr 18, 2012	17.16	17.34	17.05	17.15	15,631,651	-0.03(-0.15%)
Apr 17, 2012	17.00	17.26	16.96	17.17	12,456,829	+0.30(+1.79%)
Apr 16, 2012	16.76	16.92	16.70	16.87	12,762,916	+0.13(+0.77%)
Apr 13, 2012	16.84	16.98	16.73	16.74	16,886,858	-0.08(-0.46%)
Apr 12, 2012	16.77	16.94	16.70	16.82	17,448,432	+0.11(+0.67%)
Apr 11, 2012	16.98	17.11	16.68	16.71	17,875,098	-0.13(-0.78%)
Apr 10, 2012	17.07	17.15	16.80	16.84	19,761,456	-0.30(-1.76%)
Apr 09, 2012	17.18	17.44	17.13	17.14	16,236,418	-0.43(-2.45%)
Apr 05, 2012	17.30	17.62	17.29	17.57	22,481,784	+0.21(+1.21%)
Apr 04, 2012	17.62	17.62	16.76	17.36	48,308,452	-0.33(-1.89%)
Apr 03, 2012	17.86	17.98	17.47	17.70	23,876,854	-0.25(-1.39%)

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.