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 31, 2005	3.035	3.069	3.017	3.045	20,634,864	+0.05(+1.81%)
Jan 28, 2005	3.082	3.091	2.953	2.990	41,823,688	-0.01(-0.25%)
Jan 27, 2005	3.029	3.079	2.958	2.998	26,435,988	-0.05(-1.75%)
Jan 26, 2005	2.957	3.060	2.943	3.051	19,740,228	+0.11(+3.59%)
Jan 25, 2005	2.976	3.023	2.884	2.945	29,252,448	-0.02(-0.74%)
Jan 24, 2005	3.098	3.127	2.947	2.967	28,920,814	-0.06(-1.92%)
Jan 21, 2005	3.083	3.139	3.017	3.025	20,834,050	-0.05(-1.67%)
Jan 20, 2005	3.095	3.134	3.072	3.077	23,127,668	+0.01(+0.45%)
Jan 19, 2005	3.098	3.139	3.059	3.063	20,090,442	-0.02(-0.63%)
Jan 18, 2005	3.013	3.118	2.971	3.082	15,172,787	+0.08(+2.57%)
Jan 14, 2005	2.989	3.032	2.986	3.005	11,255,325	+0.01(+0.49%)
Jan 13, 2005	3.027	3.039	2.976	2.990	20,538,080	-0.06(-1.90%)
Jan 12, 2005	3.021	3.052	2.991	3.048	32,407,494	+0.03(+1.04%)
Jan 11, 2005	3.068	3.081	3.008	3.017	23,728,928	-0.07(-2.26%)
Jan 10, 2005	3.085	3.147	3.064	3.087	20,558,108	+0.00(+0.03%)
Jan 07, 2005	3.117	3.118	3.068	3.086	19,931,808	-0.01(-0.21%)
Jan 06, 2005	3.099	3.143	3.089	3.092	21,362,000	+0.02(+0.63%)
Jan 05, 2005	3.081	3.106	2.939	3.073	59,022,144	-0.04(-1.39%)
Jan 04, 2005	3.240	3.251	3.078	3.116	27,373,722	-0.08(-2.45%)

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.