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 (%)
Mar 28, 2013	35.22	36.41	35.21	36.01	25,146,310	+0.90(+2.56%)
Mar 27, 2013	33.99	35.19	33.79	35.11	25,030,822	+1.44(+4.28%)
Mar 26, 2013	33.22	33.77	33.19	33.67	9,626,422	+0.57(+1.73%)
Mar 25, 2013	33.86	33.94	32.93	33.10	16,544,732	-0.39(-1.16%)
Mar 22, 2013	33.21	33.52	32.99	33.49	11,267,033	+0.71(+2.18%)
Mar 21, 2013	32.71	32.92	32.57	32.77	17,144,364	+0.01(+0.04%)
Mar 20, 2013	32.97	32.98	32.59	32.76	9,569,238	+0.10(+0.32%)
Mar 19, 2013	32.97	33.11	32.21	32.66	12,311,752	-0.31(-0.94%)
Mar 18, 2013	32.92	33.12	32.45	32.96	12,345,640	-0.27(-0.82%)
Mar 15, 2013	33.71	33.85	33.08	33.24	19,308,558	-0.52(-1.55%)
Mar 14, 2013	33.77	33.95	33.61	33.76	12,203,602	+0.01(+0.02%)
Mar 13, 2013	33.96	33.96	33.56	33.75	8,306,415	-0.23(-0.67%)
Mar 12, 2013	33.83	34.12	33.50	33.98	13,475,926	+0.18(+0.52%)
Mar 11, 2013	33.48	33.81	33.24	33.80	9,918,137	+0.38(+1.12%)
Mar 08, 2013	33.29	33.52	32.75	33.43	9,356,983	+0.35(+1.07%)
Mar 07, 2013	33.19	33.26	32.75	33.08	12,471,016	-0.33(-0.99%)
Mar 06, 2013	33.28	33.44	32.85	33.41	11,608,999	+0.28(+0.84%)
Mar 05, 2013	32.63	33.54	32.63	33.13	20,502,996	+0.85(+2.62%)
Mar 04, 2013	32.03	32.29	31.77	32.28	11,978,319	+0.31(+0.97%)

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.