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, 2016	62.75	63.51	61.30	61.80	49,730,356	-3.37(-5.18%)
Jan 28, 2016	67.01	67.18	64.68	65.17	19,004,536	-1.56(-2.34%)
Jan 27, 2016	68.38	68.57	66.27	66.74	16,800,914	-1.92(-2.80%)
Jan 26, 2016	67.55	69.12	67.20	68.66	9,240,834	+1.19(+1.77%)
Jan 25, 2016	68.15	69.65	67.38	67.47	13,671,351	-0.91(-1.33%)
Jan 22, 2016	67.31	68.56	66.80	68.38	12,302,917	+2.20(+3.33%)
Jan 21, 2016	67.29	67.46	66.05	66.17	16,324,438	-1.25(-1.86%)
Jan 20, 2016	65.52	68.38	64.24	67.42	26,417,628	+0.48(+0.72%)
Jan 19, 2016	69.35	69.41	66.16	66.94	19,299,792	-1.44(-2.11%)
Jan 15, 2016	67.29	68.38	68.38	68.38	24,319,630	-0.88(-1.27%)
Jan 14, 2016	69.04	70.65	67.60	69.26	21,891,986	+0.36(+0.52%)
Jan 13, 2016	72.41	72.99	68.59	68.90	16,289,098	-3.40(-4.70%)
Jan 12, 2016	72.15	73.34	70.89	72.30	13,198,690	+0.45(+0.62%)
Jan 11, 2016	72.39	72.39	70.21	71.85	16,549,068	+0.04(+0.05%)
Jan 08, 2016	72.15	72.96	71.79	71.82	16,083,935	+0.15(+0.21%)
Jan 07, 2016	73.02	73.72	71.50	71.67	17,375,318	-3.02(-4.04%)
Jan 06, 2016	72.65	74.97	72.61	74.68	16,842,142	+0.77(+1.05%)
Jan 05, 2016	74.23	74.35	73.49	73.91	12,428,599	+0.93(+1.28%)

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.