Skip to main content

Gilead Sciences (NQ: GILD )

73.25 +0.24 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 14.57 14.68 14.56 14.60 13,909,074 -0.07(-0.48%)
Oct 28, 2010 14.56 14.71 14.53 14.66 18,141,048 +0.15(+1.01%)
Oct 27, 2010 14.43 14.64 14.35 14.52 20,780,032 -0.03(-0.20%)
Oct 25, 2010 14.48 14.65 14.45 14.55 27,546,210 +0.16(+1.10%)
Oct 22, 2010 14.39 14.39 14.23 14.39 19,871,342 +0.00(+0.03%)
Oct 21, 2010 14.16 14.39 14.16 14.39 34,341,948 +0.26(+1.85%)
Oct 20, 2010 13.79 14.44 13.72 14.12 54,750,084 +0.61(+4.52%)
Oct 19, 2010 13.80 13.85 13.43 13.51 31,386,206 -0.30(-2.16%)
Oct 18, 2010 13.95 13.98 13.80 13.81 23,190,944 -0.07(-0.50%)
Oct 15, 2010 13.69 13.92 13.61 13.88 37,530,740 +0.35(+2.56%)
Oct 14, 2010 13.55 13.68 13.49 13.54 23,834,768 +0.04(+0.30%)
Oct 13, 2010 13.35 13.53 13.32 13.49 18,322,660 +0.21(+1.58%)
Oct 12, 2010 13.23 13.35 13.14 13.29 21,145,932 -0.04(-0.28%)
Oct 11, 2010 13.35 13.40 13.27 13.32 15,002,932 -0.04(-0.33%)
Oct 08, 2010 13.32 13.43 13.22 13.37 17,275,458 +0.03(+0.19%)
Oct 07, 2010 13.19 13.36 13.14 13.34 15,940,640 +0.19(+1.43%)
Oct 06, 2010 13.25 13.28 13.03 13.15 23,000,520 -0.10(-0.75%)
Oct 05, 2010 13.16 13.32 13.09 13.25 25,133,298 +0.24(+1.87%)
Oct 04, 2010 13.13 13.21 12.97 13.01 21,485,322 -0.15(-1.12%)
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.