Indicators

Gilead Sciences (NQ: GILD )

65.42 +0.15 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	53.61	54.04	53.34	53.69	11,571,276	-0.02(-0.03%)
Feb 27, 2017	53.19	53.74	53.18	53.71	8,321,200	+0.43(+0.80%)
Feb 24, 2017	52.81	53.38	52.60	53.28	9,690,169	+0.43(+0.82%)
Feb 23, 2017	52.37	52.97	52.13	52.85	9,876,263	+0.41(+0.78%)
Feb 22, 2017	52.65	53.10	52.31	52.44	13,208,803	-0.35(-0.66%)
Feb 21, 2017	53.33	53.33	52.44	52.79	14,665,179	-0.43(-0.80%)
Feb 17, 2017		53.21	53.21	53.21	0	-0.35(-0.65%)
Feb 16, 2017	53.33	53.84	52.77	53.56	14,393,013	+0.39(+0.73%)
Feb 15, 2017		53.31	51.55	53.18	21,854,932	+1.71(+3.33%)
Feb 14, 2017	52.26	52.32	51.29	51.46	19,649,406	-0.08(-0.15%)
Feb 13, 2017	50.90	51.64	50.66	51.54	20,803,886	+0.98(+1.94%)
Feb 10, 2017	50.17	50.88	49.85	50.56	21,275,368	+0.59(+1.17%)
Feb 09, 2017	50.54	50.88	49.81	49.97	30,253,140	-0.94(-1.86%)
Feb 08, 2017	51.25	51.25	50.09	50.91	67,652,232	-4.80(-8.61%)
Feb 07, 2017	55.28	55.84	55.16	55.71	17,397,356	+0.56(+1.02%)
Feb 06, 2017	54.87	55.36	54.43	55.15	10,018,827	+0.04(+0.07%)
Feb 03, 2017	55.42	55.42	54.68	55.11	10,545,879	+0.07(+0.12%)
Feb 02, 2017	55.32	55.48	54.68	55.04	11,568,020	-0.43(-0.78%)

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.