Indicators

Gilead Sciences (NQ: GILD )

66.76 +0.60 (+0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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	16,017,994	-0.03(-0.78%)
Jul 28, 2005	4.190	4.196	4.116	4.154	14,785,287	-0.02(-0.59%)
Jul 27, 2005	4.067	4.180	4.050	4.179	23,399,936	+0.13(+3.32%)
Jul 26, 2005	3.962	4.075	3.945	4.044	27,820,850	+0.10(+2.61%)
Jul 25, 2005	4.087	4.098	3.874	3.941	32,904,242	-0.15(-3.64%)
Jul 22, 2005	4.134	4.138	3.990	4.090	41,690,432	-0.16(-3.68%)
Jul 21, 2005	4.269	4.301	4.148	4.247	22,880,058	-0.04(-0.92%)
Jul 20, 2005	4.357	4.414	4.272	4.286	49,747,580	+0.00(+0.00%)
Jul 19, 2005	4.233	4.341	4.231	4.286	37,381,080	+0.10(+2.31%)
Jul 18, 2005	4.189	4.235	4.139	4.190	21,890,114	+0.01(+0.18%)
Jul 15, 2005	4.231	4.283	4.151	4.182	27,288,604	-0.04(-0.89%)
Jul 14, 2005	4.234	4.245	4.176	4.220	10,746,221	+0.03(+0.81%)
Jul 13, 2005	4.159	4.194	4.137	4.186	14,918,795	+0.05(+1.22%)
Jul 12, 2005	4.231	4.236	4.134	4.135	21,349,514	-0.10(-2.35%)
Jul 11, 2005	4.195	4.273	4.162	4.235	16,864,918	-0.05(-1.27%)
Jul 08, 2005	4.176	4.301	4.130	4.289	22,800,884	+0.10(+2.51%)
Jul 07, 2005	4.075	4.188	4.070	4.184	21,453,960	+0.08(+1.86%)
Jul 06, 2005	4.122	4.163	4.093	4.108	18,654,250	-0.01(-0.29%)
Jul 05, 2005	4.058	4.123	4.034	4.120	15,101,222	+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.