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 (%)
Jul 29, 2005	4.159	4.192	4.098	4.122	16,018,270	-0.03(-0.77%)
Jul 28, 2005	4.190	4.196	4.116	4.154	14,785,542	-0.02(-0.59%)
Jul 27, 2005	4.067	4.180	4.050	4.179	23,400,340	+0.13(+3.32%)
Jul 26, 2005	3.962	4.075	3.945	4.044	27,821,330	+0.10(+2.61%)
Jul 25, 2005	4.087	4.098	3.874	3.941	32,904,810	-0.15(-3.64%)
Jul 22, 2005	4.133	4.138	3.990	4.090	41,691,148	-0.16(-3.68%)
Jul 21, 2005	4.269	4.301	4.148	4.247	22,880,454	-0.04(-0.92%)
Jul 20, 2005	4.357	4.414	4.271	4.286	49,748,436	+0.00(+0.00%)
Jul 19, 2005	4.233	4.341	4.231	4.286	37,381,724	+0.10(+2.30%)
Jul 18, 2005	4.189	4.235	4.139	4.190	21,890,490	+0.01(+0.18%)
Jul 15, 2005	4.231	4.283	4.151	4.182	27,289,076	-0.04(-0.89%)
Jul 14, 2005	4.234	4.245	4.176	4.220	10,746,407	+0.03(+0.81%)
Jul 13, 2005	4.159	4.194	4.137	4.186	14,919,053	+0.05(+1.22%)
Jul 12, 2005	4.231	4.236	4.133	4.135	21,349,882	-0.10(-2.35%)
Jul 11, 2005	4.195	4.273	4.162	4.235	16,865,208	-0.05(-1.27%)
Jul 08, 2005	4.176	4.301	4.130	4.289	22,801,276	+0.10(+2.51%)
Jul 07, 2005	4.075	4.188	4.070	4.184	21,454,330	+0.08(+1.86%)
Jul 06, 2005	4.122	4.163	4.093	4.108	18,654,572	-0.01(-0.29%)
Jul 05, 2005	4.058	4.123	4.034	4.120	15,101,483	+0.06(+1.50%)

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.