Indicators

Gilead Sciences (NQ: GILD )

83.42 -0.48 (-0.58%)

Streaming Delayed Price Updated: 12:24 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	31.23	31.39	31.05	31.05	13,900,234	-0.12(-0.40%)
Feb 27, 2013	30.81	31.47	30.59	31.18	10,986,130	+0.47(+1.52%)
Feb 26, 2013	30.63	30.84	30.30	30.71	9,899,366	+0.12(+0.38%)
Feb 25, 2013	31.09	31.51	30.57	30.60	13,152,815	-0.26(-0.85%)
Feb 22, 2013	30.28	30.89	30.24	30.86	8,446,789	+0.66(+2.19%)
Feb 21, 2013	30.40	30.42	29.93	30.20	13,439,429	-0.25(-0.81%)
Feb 20, 2013	30.90	31.14	30.44	30.44	12,920,206	-0.29(-0.95%)
Feb 19, 2013	30.71	31.29	30.57	30.73	15,886,427	+0.49(+1.63%)
Feb 15, 2013	30.13	30.32	30.02	30.24	11,035,466	+0.00(+0.00%)
Feb 14, 2013	29.93	30.35	29.88	30.24	11,951,701	+0.15(+0.48%)
Feb 13, 2013	29.77	30.17	29.68	30.09	10,954,078	+0.41(+1.40%)
Feb 12, 2013	29.41	29.77	29.29	29.68	13,469,336	+0.31(+1.06%)
Feb 11, 2013	29.73	29.81	29.19	29.37	15,217,487	-0.36(-1.22%)
Feb 08, 2013	29.31	30.00	29.19	29.73	12,338,379	+0.39(+1.34%)
Feb 07, 2013	28.92	29.41	28.70	29.34	16,094,636	+0.33(+1.13%)
Feb 06, 2013	29.52	29.53	28.75	29.01	16,018,495	+0.23(+0.81%)
Feb 04, 2013	29.59	29.73	28.72	28.78	17,558,170	-0.71(-2.39%)

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.