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 29, 2017	63.23	63.82	61.76	63.09	17,081,294	+0.09(+0.14%)
Sep 28, 2017	65.03	65.10	61.75	63.01	22,781,092	-2.30(-3.52%)
Sep 27, 2017	65.40	65.84	65.00	65.30	8,756,208	+0.08(+0.12%)
Sep 26, 2017	65.15	65.98	65.11	65.22	10,144,776	+0.12(+0.18%)
Sep 25, 2017	64.95	65.63	64.52	65.11	10,881,289	+0.26(+0.41%)
Sep 22, 2017	64.22	64.92	63.88	64.84	7,261,622	+0.51(+0.79%)
Sep 21, 2017	64.42	64.95	64.03	64.34	7,955,141	-0.02(-0.02%)
Sep 20, 2017	64.13	64.55	63.73	64.35	8,160,496	+0.27(+0.43%)
Sep 19, 2017	64.94	64.94	63.95	64.08	8,103,816	-0.53(-0.82%)
Sep 18, 2017	64.27	65.02	63.50	64.61	10,127,520	+0.47(+0.74%)
Sep 15, 2017	64.47	65.02	64.09	64.13	15,926,389	+0.05(+0.09%)
Sep 14, 2017	64.74	64.74	63.52	64.08	12,328,990	-0.68(-1.05%)
Sep 13, 2017	65.39	65.40	64.52	64.76	9,813,337	-0.64(-0.98%)
Sep 12, 2017	65.12	65.59	64.85	65.40	11,491,430	-0.01(-0.01%)
Sep 11, 2017	66.30	66.55	65.12	65.41	13,083,581	-0.45(-0.68%)
Sep 08, 2017	66.00	66.76	65.70	65.86	15,004,026	-0.29(-0.43%)
Sep 07, 2017	64.32	66.26	64.15	66.14	16,987,576	+1.95(+3.04%)
Sep 06, 2017	64.11	64.56	63.85	64.19	13,818,855	+0.30(+0.47%)
Sep 05, 2017	64.42	64.71	62.95	63.89	17,434,418	-0.92(-1.42%)

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.