Indicators

Gilead Sciences (NQ: GILD )

64.57 +1.01 (+1.59%)

Streaming Delayed Price Updated: 11:53 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.71	17.11	16.28	16.28	44,046,360	-0.83(-4.82%)
Feb 26, 2009	17.99	18.14	17.08	17.11	33,949,072	-0.90(-4.99%)
Feb 25, 2009	18.10	18.43	17.89	18.01	22,591,592	-0.29(-1.59%)
Feb 24, 2009	17.79	18.38	17.72	18.30	25,950,046	+0.51(+2.84%)
Feb 23, 2009	18.21	18.35	17.79	17.79	22,882,064	-0.38(-2.10%)
Feb 20, 2009	17.86	18.26	17.63	18.17	31,127,976	+0.35(+1.96%)
Feb 19, 2009	18.11	18.23	17.82	17.82	17,159,258	-0.20(-1.11%)
Feb 18, 2009	17.79	18.12	17.58	18.02	22,944,688	+0.32(+1.79%)
Feb 17, 2009	17.99	18.02	17.64	17.71	22,358,760	-0.56(-3.04%)
Feb 13, 2009	18.37	18.54	18.13	18.26	15,251,505	-0.09(-0.49%)
Feb 12, 2009	17.95	18.35	17.85	18.35	19,321,230	+0.20(+1.08%)
Feb 11, 2009	18.35	18.35	17.87	18.16	20,049,606	+0.07(+0.38%)
Feb 10, 2009	18.70	18.85	17.88	18.09	31,714,066	-0.63(-3.38%)
Feb 09, 2009	18.97	19.00	18.50	18.72	19,191,002	-0.34(-1.79%)
Feb 06, 2009	18.93	19.27	18.86	19.06	28,407,168	+0.08(+0.42%)
Feb 05, 2009	18.70	19.07	18.37	18.98	25,186,090	+0.10(+0.52%)
Feb 04, 2009	19.31	19.36	18.75	18.89	24,539,384	-0.31(-1.59%)
Feb 03, 2009	18.91	19.30	18.60	19.19	22,824,524	+0.34(+1.79%)

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.