Indicators

Gilead Sciences (NQ: GILD )

67.11 +0.08 (+0.11%)

Streaming Delayed Price Updated: 12:42 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.46	16.56	16.20	16.48	7,040,023	-0.10(-0.58%)
Nov 26, 2008	16.19	16.65	15.99	16.57	27,832,098	+0.33(+2.06%)
Nov 25, 2008	16.04	16.46	15.64	16.24	36,837,656	+0.52(+3.30%)
Nov 24, 2008	15.55	15.81	15.15	15.72	29,216,546	+0.47(+3.06%)
Nov 21, 2008	15.36	15.95	14.48	15.25	42,671,256	-0.03(-0.17%)
Nov 20, 2008	15.69	16.18	15.19	15.28	29,787,226	-0.61(-3.87%)
Nov 19, 2008	16.24	16.74	15.85	15.89	27,667,262	-0.74(-4.47%)
Nov 18, 2008	16.85	16.92	16.05	16.64	38,394,188	-0.25(-1.50%)
Nov 17, 2008	16.96	17.30	16.88	16.89	22,200,058	-0.37(-2.15%)
Nov 14, 2008	17.21	17.97	17.01	17.26	40,989,864	-0.14(-0.80%)
Nov 13, 2008	16.27	17.46	16.11	17.40	40,736,752	+1.05(+6.41%)
Nov 12, 2008	16.03	16.50	15.88	16.35	27,948,696	+0.11(+0.70%)
Nov 11, 2008	16.38	16.61	16.08	16.24	23,148,586	-0.26(-1.56%)
Nov 10, 2008	16.82	16.83	16.25	16.50	15,837,149	-0.07(-0.44%)
Nov 07, 2008	16.35	16.75	16.26	16.57	25,986,518	+0.25(+1.56%)
Nov 06, 2008	16.35	16.69	16.13	16.32	29,041,586	-0.25(-1.49%)
Nov 05, 2008	17.14	17.58	16.56	16.56	25,398,160	-0.75(-4.36%)
Nov 04, 2008	17.57	17.81	17.05	17.32	27,162,332	-0.09(-0.51%)

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.