Indicators

Gilead Sciences (NQ: GILD )

65.20 -0.74 (-1.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	16.88	17.00	16.70	16.75	24,977,260	-0.17(-1.01%)
Feb 28, 2012	16.67	17.07	16.60	16.92	24,282,750	+0.30(+1.79%)
Feb 27, 2012	16.56	16.67	16.47	16.63	20,661,922	-0.03(-0.15%)
Feb 24, 2012	16.70	16.74	16.43	16.65	18,690,986	+0.04(+0.24%)
Feb 23, 2012	16.52	16.67	16.32	16.61	30,756,108	+0.23(+1.39%)
Feb 22, 2012	16.27	16.56	16.12	16.38	48,976,452	-0.06(-0.36%)
Feb 21, 2012	17.13	17.20	16.41	16.44	52,799,232	-0.85(-4.92%)
Feb 17, 2012	16.92	17.62	16.78	17.29	169,866,288	-2.87(-14.25%)
Feb 16, 2012	20.22	20.33	20.05	20.17	23,469,982	-0.00(-0.02%)
Feb 15, 2012	20.20	20.20	19.89	20.17	16,567,036	+0.10(+0.49%)
Feb 14, 2012	19.97	20.20	19.93	20.07	19,900,132	-0.13(-0.63%)
Feb 13, 2012	19.79	20.22	19.76	20.20	19,073,458	+0.42(+2.14%)
Feb 10, 2012	19.72	19.85	19.65	19.78	19,696,224	+0.01(+0.04%)
Feb 09, 2012	20.01	20.01	19.70	19.77	21,398,774	-0.20(-0.99%)
Feb 08, 2012	20.07	20.20	19.80	19.97	32,061,896	-0.30(-1.46%)
Feb 07, 2012	20.31	20.56	20.11	20.26	37,366,956	-0.35(-1.70%)
Feb 06, 2012	19.98	20.79	19.96	20.61	51,404,272	+0.49(+2.43%)
Feb 03, 2012	19.65	20.20	19.50	20.12	102,393,008	+1.98(+10.92%)
Feb 02, 2012	18.07	18.26	17.80	18.14	23,522,938	+0.06(+0.33%)

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.