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 (%)
Apr 28, 2017	52.84	52.94	52.39	52.63	8,151,146	-0.02(-0.04%)
Apr 27, 2017	52.33	52.79	52.24	52.65	8,768,409	+0.28(+0.53%)
Apr 26, 2017	51.75	52.66	51.64	52.37	19,742,420	+0.84(+1.64%)
Apr 25, 2017	51.13	51.84	51.10	51.53	11,732,363	+0.67(+1.31%)
Apr 24, 2017	51.04	51.04	50.44	50.86	11,876,092	+0.25(+0.49%)
Apr 21, 2017	51.08	51.19	50.47	50.61	9,433,263	-0.44(-0.86%)
Apr 20, 2017	50.94	51.18	50.79	51.05	8,311,244	+0.17(+0.33%)
Apr 19, 2017	50.81	50.97	50.58	50.88	6,959,894	+0.17(+0.33%)
Apr 18, 2017	51.12	51.34	50.44	50.71	9,584,711	-0.49(-0.96%)
Apr 17, 2017	51.29	51.55	51.13	51.20	7,403,807	+0.15(+0.29%)
Apr 13, 2017	50.81	51.30	50.74	51.06	7,943,801	+0.22(+0.44%)
Apr 12, 2017	50.92	50.95	50.51	50.84	10,184,621	+0.15(+0.30%)
Apr 11, 2017	51.00	51.04	50.53	50.68	9,545,856	-0.31(-0.60%)
Apr 10, 2017	51.10	51.62	50.97	50.99	8,530,789	-0.12(-0.24%)
Apr 07, 2017	50.99	51.31	50.88	51.11	9,924,492	+0.08(+0.15%)
Apr 06, 2017	51.00	51.28	50.84	51.04	11,353,599	+0.01(+0.01%)
Apr 05, 2017	51.42	51.53	50.97	51.03	9,265,973	-0.39(-0.76%)
Apr 04, 2017	51.47	51.54	51.17	51.42	7,678,905	-0.09(-0.18%)

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.