Skip to main content

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

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.