Indicators

Gilead Sciences (NQ: GILD )

84.25 +0.36 (+0.43%)

Streaming Delayed Price Updated: 2:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	24.60	24.98	24.23	24.42	13,935,899	+0.04(+0.16%)
Oct 26, 2012	24.43	24.38	24.38	24.38	31,982,054	-0.11(-0.46%)
Oct 25, 2012	24.90	25.16	24.47	24.49	16,452,260	-0.35(-1.41%)
Oct 24, 2012	24.97	25.30	24.56	24.84	33,926,428	+1.25(+5.28%)
Oct 23, 2012	23.94	24.16	23.41	23.59	22,267,532	-0.61(-2.52%)
Oct 19, 2012	24.82	24.94	24.12	24.20	18,359,876	-0.62(-2.49%)
Oct 18, 2012	25.01	25.13	24.79	24.82	19,519,006	-0.46(-1.83%)
Oct 17, 2012	24.86	25.36	24.77	25.28	14,215,965	+0.43(+1.73%)
Oct 16, 2012	24.58	24.90	24.52	24.85	17,102,032	+0.39(+1.57%)
Oct 15, 2012	24.84	25.15	24.13	24.47	38,107,172	-0.23(-0.91%)
Oct 12, 2012	24.86	24.97	24.62	24.69	9,535,996	+0.03(+0.10%)
Oct 11, 2012	24.66	25.00	24.63	24.67	13,781,249	+0.09(+0.35%)
Oct 10, 2012	25.06	25.17	24.53	24.58	25,786,658	-0.42(-1.67%)
Oct 09, 2012	25.27	25.34	24.98	25.00	15,690,608	-0.37(-1.48%)
Oct 08, 2012	25.33	25.55	25.30	25.37	12,526,643	+0.14(+0.55%)
Oct 05, 2012	25.41	25.55	25.17	25.23	20,005,998	-0.09(-0.34%)
Oct 04, 2012	25.44	25.57	25.12	25.32	28,653,060	-0.12(-0.46%)
Oct 03, 2012	25.30	25.58	25.21	25.44	33,482,762	+0.30(+1.19%)
Oct 02, 2012	24.63	25.26	24.61	25.14	37,333,632	+0.63(+2.57%)

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.