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 30, 2010 13.43 13.51 13.33 13.43 39,895,356 -0.21(-1.51%)
Nov 29, 2010 13.65 13.68 13.48 13.63 26,613,710 -0.01(-0.11%)
Nov 26, 2010 13.76 13.81 13.65 13.65 7,485,757 -0.25(-1.80%)
Nov 24, 2010 13.80 13.90 13.90 13.90 26,645,308 +0.29(+2.16%)
Nov 23, 2010 13.76 13.83 13.59 13.61 24,733,154 -0.26(-1.91%)
Nov 22, 2010 13.93 14.05 13.79 13.87 19,371,150 -0.14(-1.00%)
Nov 19, 2010 13.98 14.04 13.90 14.01 23,003,168 +0.05(+0.34%)
Nov 18, 2010 13.99 14.13 13.89 13.96 21,336,334 +0.09(+0.66%)
Nov 17, 2010 13.94 13.98 13.78 13.87 26,847,016 -0.05(-0.34%)
Nov 16, 2010 13.94 14.19 13.88 13.92 26,366,402 -0.06(-0.45%)
Nov 15, 2010 13.98 14.14 13.91 13.98 20,050,984 +0.07(+0.53%)
Nov 12, 2010 14.16 14.24 13.85 13.91 32,922,372 -0.43(-3.03%)
Nov 11, 2010 14.18 14.35 14.12 14.34 21,132,170 +0.09(+0.65%)
Nov 10, 2010 14.26 14.26 14.05 14.25 24,200,524 +0.08(+0.57%)
Nov 09, 2010 14.27 14.30 14.09 14.17 26,459,542 -0.12(-0.82%)
Nov 08, 2010 14.27 14.32 14.05 14.29 30,064,296 -0.04(-0.31%)
Nov 05, 2010 14.54 14.57 14.19 14.33 31,299,004 -0.25(-1.74%)
Nov 04, 2010 14.73 14.75 14.53 14.58 23,870,692 -0.06(-0.43%)
Nov 03, 2010 14.85 14.85 14.54 14.65 22,910,242 -0.19(-1.29%)
Nov 02, 2010 14.93 14.94 14.75 14.84 21,193,578 +0.03(+0.22%)
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.