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 (%)
Feb 26, 2010	17.48	17.54	17.32	17.52	25,817,352	+0.07(+0.42%)
Feb 25, 2010	17.29	17.47	17.14	17.44	32,355,516	-0.06(-0.31%)
Feb 24, 2010	17.52	17.65	17.40	17.50	25,748,068	+0.08(+0.44%)
Feb 23, 2010	17.66	17.70	17.40	17.42	27,290,634	-0.20(-1.11%)
Feb 22, 2010	17.86	17.95	17.52	17.62	37,894,472	-0.35(-1.97%)
Feb 19, 2010	18.06	18.19	17.95	17.97	31,770,896	-0.22(-1.23%)
Feb 18, 2010	17.94	18.21	17.90	18.19	35,165,936	+0.29(+1.64%)
Feb 17, 2010	17.28	18.03	17.27	17.90	48,507,692	+0.65(+3.80%)
Feb 16, 2010	17.65	17.67	17.03	17.24	35,719,920	-0.05(-0.30%)
Feb 12, 2010	17.07	17.30	17.30	17.30	51,819,264	+0.09(+0.53%)
Feb 11, 2010	16.85	17.32	16.77	17.20	31,194,634	+0.29(+1.72%)
Feb 10, 2010	17.09	17.21	16.81	16.91	30,905,662	-0.12(-0.71%)
Feb 09, 2010	17.13	17.29	16.94	17.03	25,810,126	+0.08(+0.46%)
Feb 08, 2010	17.03	17.10	16.80	16.96	21,003,052	-0.11(-0.63%)
Feb 05, 2010	17.07	17.24	16.72	17.06	39,324,932	-0.03(-0.19%)
Feb 04, 2010	17.45	17.46	17.06	17.10	31,892,252	-0.39(-2.25%)
Feb 03, 2010	17.74	17.77	17.35	17.49	37,551,800	-0.38(-2.10%)
Feb 02, 2010	17.53	17.87	17.47	17.87	26,212,434	+0.28(+1.57%)

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.