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 (%)
Sep 30, 2010	13.19	13.36	13.06	13.10	27,133,246	-0.10(-0.73%)
Sep 29, 2010	13.23	13.23	13.09	13.20	20,918,638	-0.10(-0.75%)
Sep 28, 2010	13.19	13.45	13.14	13.30	27,201,998	+0.10(+0.78%)
Sep 27, 2010	13.40	13.41	13.18	13.19	14,353,878	-0.25(-1.89%)
Sep 24, 2010	13.38	13.52	13.25	13.45	20,870,004	+0.28(+2.15%)
Sep 23, 2010	13.20	13.33	13.13	13.16	23,758,448	-0.08(-0.64%)
Sep 22, 2010	13.19	13.43	13.19	13.25	26,729,586	+0.04(+0.31%)
Sep 21, 2010	13.06	13.23	12.94	13.21	25,900,858	+0.11(+0.87%)
Sep 20, 2010	12.71	13.13	12.71	13.09	30,352,182	+0.38(+2.97%)
Sep 17, 2010	12.88	12.91	12.67	12.72	38,437,200	-0.10(-0.80%)
Sep 15, 2010	12.72	12.84	12.61	12.82	15,138,986	+0.12(+0.96%)
Sep 14, 2010	12.59	12.73	12.59	12.70	19,907,154	+0.04(+0.35%)
Sep 13, 2010	12.74	12.74	12.56	12.65	19,816,378	+0.00(+0.00%)
Sep 10, 2010	12.58	12.72	12.50	12.65	20,252,798	+0.13(+1.00%)
Sep 09, 2010	12.55	12.56	12.43	12.53	14,508,986	+0.05(+0.41%)
Sep 08, 2010	12.25	12.50	12.25	12.48	20,265,524	+0.25(+2.05%)
Sep 07, 2010	12.51	12.51	12.19	12.23	21,294,014	-0.29(-2.32%)
Sep 03, 2010	12.36	12.53	12.26	12.52	30,393,134	+0.32(+2.62%)
Sep 02, 2010	12.10	12.30	12.04	12.20	22,120,422	+0.05(+0.39%)

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.