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 (%)
Sep 28, 2012	23.94	23.99	23.62	23.88	17,409,368	-0.11(-0.47%)
Sep 27, 2012	23.81	24.16	23.72	24.00	22,241,270	+0.21(+0.89%)
Sep 26, 2012	24.14	24.44	23.69	23.79	23,434,404	-0.44(-1.83%)
Sep 25, 2012	24.20	24.51	24.19	24.23	21,904,780	+0.05(+0.19%)
Sep 24, 2012	24.02	24.30	23.97	24.18	14,050,023	-0.22(-0.89%)
Sep 21, 2012	24.25	24.48	24.21	24.40	24,835,834	+0.16(+0.65%)
Sep 20, 2012	24.06	24.27	23.79	24.24	24,282,188	+0.04(+0.16%)
Sep 19, 2012	24.20	24.23	24.00	24.20	34,882,648	+0.16(+0.66%)
Sep 18, 2012	23.50	24.32	23.45	24.04	51,585,404	+0.35(+1.47%)
Sep 17, 2012	22.30	23.86	22.29	23.69	59,683,996	+1.36(+6.09%)
Sep 14, 2012	21.67	22.56	21.61	22.33	41,614,088	+0.64(+2.95%)
Sep 13, 2012	21.49	21.81	21.43	21.69	15,301,901	+0.18(+0.83%)
Sep 12, 2012	21.44	21.57	21.41	21.52	16,289,719	+0.16(+0.74%)
Sep 11, 2012	21.43	21.57	21.31	21.36	10,951,118	-0.13(-0.59%)
Sep 10, 2012	21.32	21.57	21.26	21.48	15,529,056	+0.14(+0.68%)
Sep 07, 2012	21.46	21.49	21.15	21.34	11,274,369	-0.08(-0.39%)
Sep 06, 2012	21.18	21.44	21.16	21.42	18,780,934	+0.38(+1.80%)
Sep 05, 2012	20.84	21.28	20.78	21.04	22,899,192	+0.15(+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.