Indicators

Gilead Sciences (NQ: GILD )

64.58 -0.34 (-0.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	6.302	6.371	6.254	6.325	22,483,254	+0.01(+0.20%)
Sep 28, 2006	6.204	6.312	6.201	6.312	23,432,218	+0.12(+1.93%)
Sep 27, 2006	6.152	6.198	6.085	6.193	25,446,238	+0.05(+0.82%)
Sep 26, 2006	6.064	6.148	6.043	6.142	22,514,430	+0.06(+0.92%)
Sep 25, 2006	6.002	6.086	5.933	6.086	19,305,892	+0.13(+2.15%)
Sep 22, 2006	5.914	5.988	5.896	5.958	21,321,250	+0.05(+0.84%)
Sep 21, 2006	5.979	5.990	5.906	5.909	19,507,724	-0.07(-1.09%)
Sep 20, 2006	5.965	6.039	5.937	5.974	24,930,526	-0.00(-0.02%)
Sep 19, 2006	5.965	5.987	5.926	5.975	16,830,386	+0.01(+0.22%)
Sep 18, 2006	5.958	6.015	5.906	5.962	17,676,754	+0.01(+0.11%)
Sep 15, 2006	5.887	5.970	5.866	5.956	31,884,514	+0.12(+1.98%)
Sep 14, 2006	5.851	5.881	5.815	5.840	11,643,037	-0.02(-0.33%)
Sep 13, 2006	5.854	5.873	5.808	5.859	12,941,318	-0.01(-0.22%)
Sep 12, 2006	5.842	5.886	5.749	5.872	17,497,024	+0.04(+0.61%)
Sep 11, 2006	5.822	5.852	5.761	5.836	20,412,998	-0.02(-0.38%)
Sep 08, 2006	5.690	5.896	5.682	5.858	21,035,560	+0.17(+3.02%)
Sep 07, 2006	5.678	5.739	5.650	5.686	20,300,024	+0.03(+0.45%)
Sep 06, 2006	5.754	5.782	5.605	5.660	24,627,790	-0.12(-2.10%)
Sep 05, 2006	5.850	5.850	5.752	5.782	13,670,326	-0.04(-0.74%)

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.