Indicators

Gilead Sciences (NQ: GILD )

65.42 -0.12 (-0.18%)

Streaming Delayed Price Updated: 10:23 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	24.46	24.51	24.13	24.40	17,038,924	-0.12(-0.47%)
Sep 27, 2012	24.33	24.68	24.23	24.52	21,768,010	+0.22(+0.89%)
Sep 26, 2012	24.67	24.97	24.20	24.30	22,935,756	-0.45(-1.83%)
Sep 25, 2012	24.72	25.05	24.72	24.76	21,438,680	+0.05(+0.19%)
Sep 24, 2012	24.54	24.83	24.50	24.71	13,751,060	-0.22(-0.89%)
Sep 21, 2012	24.78	25.01	24.74	24.93	24,307,366	+0.16(+0.65%)
Sep 20, 2012	24.59	24.80	24.30	24.77	23,765,500	+0.04(+0.16%)
Sep 19, 2012	24.72	24.76	24.52	24.73	34,140,400	+0.16(+0.66%)
Sep 18, 2012	24.01	24.85	23.96	24.57	50,487,744	+0.36(+1.47%)
Sep 17, 2012	22.78	24.38	22.78	24.21	58,414,012	+1.39(+6.10%)
Sep 14, 2012	22.14	23.05	22.07	22.82	40,728,604	+0.65(+2.95%)
Sep 13, 2012	21.96	22.28	21.90	22.17	14,976,300	+0.18(+0.83%)
Sep 12, 2012	21.91	22.04	21.87	21.98	15,943,099	+0.16(+0.74%)
Sep 11, 2012	21.89	22.04	21.77	21.82	10,718,095	-0.13(-0.59%)
Sep 10, 2012	21.79	22.04	21.72	21.95	15,198,622	+0.15(+0.67%)
Sep 07, 2012	21.93	21.96	21.61	21.80	11,034,468	-0.08(-0.39%)
Sep 06, 2012	21.64	21.90	21.62	21.89	18,381,306	+0.39(+1.80%)
Sep 05, 2012	21.30	21.74	21.23	21.50	22,411,932	+0.16(+0.74%)

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.