Skip to main content

Gilead Sciences (NQ: GILD )

73.25 +0.24 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 55.19 55.37 55.02 55.05 0 +0.13(+0.24%)
Nov 27, 2013 55.00 55.41 54.58 54.92 0 +0.19(+0.35%)
Nov 26, 2013 55.06 55.23 54.54 54.72 12,270,204 -0.17(-0.31%)
Nov 25, 2013 55.50 55.50 54.78 54.89 16,655,070 +0.24(+0.44%)
Nov 22, 2013 53.61 55.34 53.61 54.65 0 +1.94(+3.69%)
Nov 21, 2013 52.41 52.88 52.40 52.71 12,431,627 +0.40(+0.77%)
Nov 20, 2013 51.65 52.59 51.40 52.30 13,923,399 +1.04(+2.04%)
Nov 19, 2013 50.63 51.40 50.29 51.26 0 +0.51(+1.00%)
Nov 18, 2013 51.90 52.05 50.59 50.75 11,933,344 -0.68(-1.32%)
Nov 15, 2013 51.11 51.43 50.46 51.43 0 +0.67(+1.32%)
Nov 14, 2013 50.61 50.97 50.46 50.76 13,073,190 +0.35(+0.70%)
Nov 13, 2013 49.93 50.41 49.35 50.40 16,184,156 +0.65(+1.32%)
Nov 12, 2013 49.43 49.92 49.42 49.75 0 +0.07(+0.15%)
Nov 11, 2013 49.85 50.10 49.46 49.68 12,834,643 +0.10(+0.21%)
Nov 08, 2013 48.93 49.73 48.75 49.57 0 +1.28(+2.65%)
Nov 07, 2013 49.96 50.36 48.22 48.29 18,678,856 -1.28(-2.58%)
Nov 06, 2013 51.26 51.48 49.46 49.57 15,071,274 -1.60(-3.13%)
Nov 05, 2013 51.13 51.54 50.96 51.17 9,636,601 +0.15(+0.29%)
Nov 04, 2013 52.34 52.43 51.01 51.02 12,667,958 -1.20(-2.30%)
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.