Indicators

Gilead Sciences (NQ: GILD )

96.56 -1.34 (-1.36%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	4.071	4.103	4.010	4.034	16,366,242	-0.03(-0.78%)
Jul 28, 2005	4.101	4.107	4.028	4.065	15,106,735	-0.02(-0.59%)
Jul 27, 2005	3.981	4.092	3.964	4.090	23,908,676	+0.13(+3.32%)
Jul 26, 2005	3.878	3.988	3.861	3.958	28,425,704	+0.10(+2.61%)
Jul 25, 2005	4.000	4.010	3.792	3.857	33,619,616	-0.15(-3.64%)
Jul 22, 2005	4.046	4.050	3.905	4.003	42,596,824	-0.15(-3.68%)
Jul 21, 2005	4.178	4.209	4.060	4.156	23,377,496	-0.04(-0.92%)
Jul 20, 2005	4.264	4.320	4.181	4.195	50,829,144	+0.00(+0.00%)
Jul 19, 2005	4.143	4.249	4.141	4.195	38,193,784	+0.09(+2.31%)
Jul 18, 2005	4.100	4.145	4.051	4.101	22,366,028	+0.01(+0.18%)
Jul 15, 2005	4.141	4.192	4.063	4.093	27,881,888	-0.04(-0.89%)
Jul 14, 2005	4.144	4.155	4.087	4.130	10,979,856	+0.03(+0.81%)
Jul 13, 2005	4.071	4.105	4.049	4.097	15,243,146	+0.05(+1.22%)
Jul 12, 2005	4.141	4.146	4.046	4.047	21,813,674	-0.10(-2.35%)
Jul 11, 2005	4.106	4.182	4.074	4.145	17,231,580	-0.05(-1.27%)
Jul 08, 2005	4.087	4.209	4.042	4.198	23,296,598	+0.10(+2.51%)
Jul 07, 2005	3.988	4.099	3.983	4.095	21,920,392	+0.07(+1.86%)
Jul 06, 2005	4.034	4.074	4.006	4.020	19,059,814	-0.01(-0.29%)
Jul 05, 2005	3.972	4.036	3.948	4.032	15,429,539	+0.06(+1.50%)

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.