Indicators

Gilead Sciences (NQ: GILD )

64.92 -0.54 (-0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	5.856	5.847	5.693	5.727	18,599,998	-0.13(-2.20%)
Feb 27, 2006	5.707	5.884	5.689	5.856	20,384,626	+0.18(+3.26%)
Feb 24, 2006	5.648	5.702	5.538	5.671	12,051,565	+0.03(+0.62%)
Feb 23, 2006	5.693	5.758	5.606	5.636	15,670,061	-0.05(-0.95%)
Feb 22, 2006	5.532	5.709	5.510	5.691	20,516,066	+0.17(+3.15%)
Feb 21, 2006	5.687	5.699	5.462	5.517	22,503,308	-0.14(-2.41%)
Feb 17, 2006	5.657	5.724	5.612	5.653	15,925,215	-0.00(-0.07%)
Feb 16, 2006	5.629	5.691	5.610	5.657	21,712,322	+0.03(+0.51%)
Feb 15, 2006	5.556	5.628	5.515	5.628	17,419,278	+0.08(+1.49%)
Feb 14, 2006	5.461	5.558	5.399	5.545	21,560,742	+0.10(+1.88%)
Feb 13, 2006	5.436	5.483	5.381	5.443	15,841,602	+0.01(+0.14%)
Feb 10, 2006	5.362	5.459	5.305	5.436	26,307,554	+0.07(+1.32%)
Feb 09, 2006	5.458	5.498	5.278	5.365	38,332,436	-0.10(-1.77%)
Feb 08, 2006	5.560	5.587	5.428	5.462	21,434,614	-0.09(-1.59%)
Feb 07, 2006	5.536	5.586	5.484	5.550	18,516,532	+0.03(+0.53%)
Feb 06, 2006	5.599	5.601	5.468	5.521	18,946,044	-0.06(-1.12%)
Feb 03, 2006	5.532	5.657	5.509	5.583	24,139,694	-0.00(-0.02%)
Feb 02, 2006	5.543	5.617	5.514	5.584	30,281,718	-0.07(-1.30%)

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.