Skip to main content

Gilead Sciences (NQ: GILD )

86.81 +0.55 (+0.64%)
Streaming Delayed Price Updated: 10:01 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 56.64 56.65 55.25 55.41 16,336,373 -1.16(-2.06%)
Oct 30, 2013 55.96 56.98 55.61 56.57 21,362,192 +2.47(+4.56%)
Oct 29, 2013 53.55 54.15 53.12 54.10 7,965,436 +0.60(+1.12%)
Oct 28, 2013 54.49 54.80 53.41 53.51 8,951,727 -0.74(-1.36%)
Oct 25, 2013 54.59 54.73 53.09 54.24 0 -0.12(-0.21%)
Oct 24, 2013 54.06 54.60 53.68 54.36 13,454,494 +0.64(+1.19%)
Oct 23, 2013 53.29 53.99 52.96 53.72 12,545,928 +0.72(+1.35%)
Oct 22, 2013 52.17 53.13 51.88 53.01 8,820,401 +0.86(+1.64%)
Oct 21, 2013 53.02 53.21 51.87 52.15 12,440,463 -0.95(-1.79%)
Oct 18, 2013 52.37 53.29 51.76 53.10 19,842,310 +0.66(+1.26%)
Oct 17, 2013 51.15 52.45 50.80 52.44 9,827,705 +1.33(+2.60%)
Oct 16, 2013 49.87 51.18 49.71 51.11 10,663,157 +1.60(+3.22%)
Oct 15, 2013 49.39 50.39 49.38 49.51 10,279,713 -0.21(-0.42%)
Oct 14, 2013 48.63 49.73 48.12 49.72 11,136,005 +0.92(+1.88%)
Oct 11, 2013 49.00 49.42 48.56 48.80 0 -0.04(-0.08%)
Oct 10, 2013 47.98 48.89 47.60 48.84 19,498,154 +2.99(+6.52%)
Oct 09, 2013 46.56 46.90 45.78 45.85 19,633,718 -0.37(-0.81%)
Oct 08, 2013 48.14 48.17 46.16 46.23 12,405,023 -1.86(-3.87%)
Oct 07, 2013 48.38 48.69 48.00 48.09 10,348,112 -0.99(-2.01%)
Oct 04, 2013 47.98 49.09 47.98 49.08 8,159,187 +1.04(+2.16%)
Oct 03, 2013 48.49 48.81 47.78 48.04 8,608,358 -0.54(-1.11%)
Oct 02, 2013 48.56 48.80 48.19 48.58 6,407,841 -0.31(-0.64%)
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.