Indicators

Gilead Sciences (NQ: GILD )

65.48 +0.28 (+0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	80.23	80.30	78.36	78.56	13,265,735	-1.51(-1.89%)
Nov 27, 2015	80.17	80.54	79.79	80.07	3,708,123	+0.16(+0.20%)
Nov 25, 2015	79.01	79.91	79.91	79.91	7,715,857	+0.90(+1.14%)
Nov 24, 2015	78.40	79.18	78.22	79.01	8,830,612	+0.16(+0.20%)
Nov 23, 2015	79.11	79.81	78.54	78.85	7,393,425	-0.13(-0.17%)
Nov 20, 2015	79.58	80.05	78.90	78.99	9,594,381	+0.02(+0.03%)
Nov 19, 2015	80.07	80.07	78.74	78.97	9,465,901	-1.20(-1.50%)
Nov 18, 2015	77.47	80.23	77.44	80.17	11,121,132	+2.67(+3.44%)
Nov 17, 2015	77.44	77.76	76.73	77.50	9,334,116	+0.53(+0.69%)
Nov 16, 2015	76.29	77.11	75.36	76.96	9,873,291	+0.92(+1.21%)
Nov 13, 2015	77.17	77.24	75.71	76.04	14,632,378	-1.23(-1.59%)
Nov 12, 2015	79.28	79.40	77.22	77.28	10,798,155	-2.19(-2.76%)
Nov 11, 2015	80.75	80.98	79.36	79.47	8,164,823	-1.23(-1.53%)
Nov 10, 2015	80.14	81.08	80.07	80.70	11,559,722	+0.55(+0.68%)
Nov 09, 2015	80.07	80.46	79.39	80.15	10,978,854	-0.17(-0.21%)
Nov 06, 2015	79.33	80.32	78.85	80.32	11,553,713	+0.38(+0.47%)
Nov 05, 2015	80.32	80.36	78.62	79.94	13,731,680	-0.85(-1.06%)
Nov 04, 2015	81.26	81.35	79.55	80.80	10,892,333	-0.09(-0.11%)
Nov 03, 2015	81.11	81.21	80.31	80.89	10,055,132	-0.37(-0.46%)

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.