Indicators

Gilead Sciences (NQ: GILD )

65.70 +0.50 (+0.77%)

Streaming Delayed Price Updated: 3:24 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	14.47	14.48	14.29	14.29	36,187,576	-0.19(-1.30%)
Apr 28, 2011	14.65	14.70	14.32	14.48	35,850,224	-0.20(-1.35%)
Apr 27, 2011	14.58	14.72	14.50	14.68	31,843,210	+0.14(+0.94%)
Apr 26, 2011	14.52	14.60	14.41	14.54	25,024,056	+0.12(+0.82%)
Apr 25, 2011	14.41	14.49	14.27	14.42	31,783,354	+0.05(+0.36%)
Apr 21, 2011	14.55	14.72	14.33	14.37	59,939,616	-0.63(-4.22%)
Apr 20, 2011	15.08	15.09	14.84	15.00	31,299,112	+0.06(+0.37%)
Apr 19, 2011	14.85	14.96	14.78	14.95	20,958,630	+0.11(+0.77%)
Apr 18, 2011	15.22	15.23	14.81	14.83	30,479,672	-0.51(-3.31%)
Apr 15, 2011	15.38	15.40	15.19	15.34	21,929,002	-0.06(-0.36%)
Apr 14, 2011	15.13	15.40	15.08	15.40	21,876,382	+0.18(+1.21%)
Apr 13, 2011	15.22	15.37	15.12	15.21	24,135,428	+0.08(+0.51%)
Apr 12, 2011	15.14	15.18	15.08	15.14	11,941,470	-0.03(-0.22%)
Apr 11, 2011	15.21	15.31	15.11	15.17	15,271,592	-0.01(-0.05%)
Apr 08, 2011	15.34	15.36	15.10	15.18	23,916,266	-0.09(-0.60%)
Apr 07, 2011	15.32	15.41	15.24	15.27	19,823,464	-0.08(-0.55%)
Apr 06, 2011	15.49	15.56	15.35	15.35	23,340,098	-0.04(-0.26%)
Apr 05, 2011	15.68	15.73	15.34	15.39	24,715,436	-0.36(-2.27%)
Apr 04, 2011	15.74	15.79	15.69	15.75	16,407,968	+0.06(+0.35%)

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.