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 (%)
Nov 28, 2014	74.31	74.56	73.36	73.82	10,264,125	+0.01(+0.02%)
Nov 26, 2014	74.50	73.80	73.80	73.80	15,678,118	-0.60(-0.80%)
Nov 25, 2014	74.28	74.60	72.38	74.40	27,957,684	+0.38(+0.51%)
Nov 24, 2014	74.40	75.28	73.17	74.02	23,250,016	+0.01(+0.02%)
Nov 21, 2014	75.21	75.43	73.64	74.01	22,783,652	-0.01(-0.01%)
Nov 20, 2014	75.02	76.07	73.80	74.02	27,214,572	-1.29(-1.71%)
Nov 19, 2014	75.94	76.03	74.33	75.31	18,838,414	-1.01(-1.32%)
Nov 18, 2014	74.83	76.50	74.19	76.31	27,396,644	+2.41(+3.26%)
Nov 17, 2014	74.39	75.17	73.80	73.91	23,231,402	-1.19(-1.59%)
Nov 14, 2014	76.16	76.37	73.58	75.10	32,009,150	-1.57(-2.05%)
Nov 13, 2014	78.70	78.77	76.17	76.67	28,369,038	-1.99(-2.53%)
Nov 12, 2014	79.29	79.33	77.78	78.66	17,391,386	-0.82(-1.03%)
Nov 11, 2014	79.09	80.00	78.49	79.48	16,589,001	+0.73(+0.93%)
Nov 10, 2014	80.26	80.48	78.48	78.75	29,092,670	+0.42(+0.54%)
Nov 07, 2014	80.13	80.17	78.24	78.33	17,210,014	-0.36(-0.46%)
Nov 06, 2014	78.69	79.80	78.07	78.69	17,865,714	+0.65(+0.84%)
Nov 05, 2014	81.58	81.61	77.81	78.04	20,998,158	-2.70(-3.34%)
Nov 04, 2014	80.66	81.42	80.18	80.74	13,852,388	-0.19(-0.24%)

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.