Indicators

Gilead Sciences (NQ: GILD )

65.34 -0.17 (-0.26%)

Streaming Delayed Price Updated: 10:42 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	15.12	15.17	14.93	15.04	14,350,616	-0.09(-0.61%)
Sep 27, 2007	15.15	15.17	15.00	15.13	15,406,410	+0.12(+0.78%)
Sep 26, 2007	15.09	15.22	14.89	15.01	17,383,796	+0.03(+0.20%)
Sep 25, 2007	14.72	15.12	14.71	14.98	20,846,748	+0.35(+2.39%)
Sep 24, 2007	14.71	14.76	14.43	14.63	13,799,431	-0.13(-0.90%)
Sep 21, 2007	14.59	14.85	14.45	14.76	30,384,064	+0.25(+1.70%)
Sep 20, 2007	14.21	14.66	14.15	14.52	20,712,278	+0.30(+2.12%)
Sep 19, 2007	14.15	14.23	13.99	14.22	18,994,698	+0.04(+0.29%)
Sep 18, 2007	13.73	14.18	13.68	14.18	20,781,480	+0.48(+3.49%)
Sep 17, 2007	13.91	13.93	13.63	13.70	14,164,218	-0.29(-2.08%)
Sep 14, 2007	14.15	14.16	13.93	13.99	16,113,992	-0.18(-1.25%)
Sep 13, 2007	14.23	14.30	14.07	14.16	17,647,236	+0.09(+0.65%)
Sep 12, 2007	13.96	14.25	13.92	14.07	16,005,552	+0.05(+0.37%)
Sep 11, 2007	13.83	14.09	13.79	14.02	20,024,006	+0.24(+1.76%)
Sep 10, 2007	13.94	14.07	13.70	13.78	14,975,441	-0.08(-0.56%)
Sep 07, 2007	13.67	14.29	13.65	13.86	22,756,440	+0.03(+0.19%)
Sep 06, 2007	13.49	14.01	13.44	13.83	19,882,614	+0.41(+3.07%)
Sep 05, 2007	13.64	13.77	13.30	13.42	22,853,272	-0.24(-1.78%)

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.