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 (%)
Feb 27, 2009	16.92	17.32	16.48	16.48	43,512,760	-0.84(-4.82%)
Feb 26, 2009	18.22	18.37	17.29	17.32	33,537,798	-0.91(-4.99%)
Feb 25, 2009	18.33	18.65	18.11	18.23	22,317,906	-0.29(-1.59%)
Feb 24, 2009	18.01	18.61	17.94	18.52	25,635,674	+0.51(+2.84%)
Feb 23, 2009	18.44	18.58	18.01	18.01	22,604,860	-0.39(-2.10%)
Feb 20, 2009	18.08	18.48	17.84	18.40	30,750,876	+0.35(+1.96%)
Feb 19, 2009	18.34	18.45	18.04	18.04	16,951,382	-0.20(-1.11%)
Feb 18, 2009	18.01	18.34	17.80	18.24	22,666,724	+0.32(+1.79%)
Feb 17, 2009	18.22	18.24	17.85	17.92	22,087,894	-0.56(-3.04%)
Feb 13, 2009	18.59	18.76	18.36	18.49	15,066,741	-0.09(-0.50%)
Feb 12, 2009	18.17	18.58	18.06	18.58	19,087,162	+0.20(+1.08%)
Feb 11, 2009	18.58	18.58	18.09	18.38	19,806,714	+0.07(+0.38%)
Feb 10, 2009	18.93	19.08	18.10	18.31	31,329,866	-0.64(-3.38%)
Feb 09, 2009	19.20	19.24	18.73	18.95	18,958,512	-0.35(-1.79%)
Feb 06, 2009	19.16	19.51	19.09	19.30	28,063,028	+0.08(+0.42%)
Feb 05, 2009	18.93	19.30	18.59	19.22	24,880,974	+0.10(+0.52%)
Feb 04, 2009	19.54	19.60	18.98	19.12	24,242,102	-0.31(-1.59%)
Feb 03, 2009	19.15	19.54	18.83	19.43	22,548,016	+0.34(+1.79%)

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.