Indicators

Gilead Sciences (NQ: GILD )

64.27 -0.79 (-1.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.17	13.26	13.03	13.06	36,471,544	-0.12(-0.88%)
May 27, 2010	12.90	13.19	12.81	13.17	45,302,188	+0.52(+4.08%)
May 26, 2010	13.16	13.34	12.64	12.66	60,253,252	-0.49(-3.76%)
May 25, 2010	13.14	13.18	12.95	13.15	38,463,764	-0.06(-0.47%)
May 24, 2010	13.15	13.40	13.06	13.21	34,339,148	-0.08(-0.60%)
May 21, 2010	13.22	13.51	13.12	13.29	53,229,924	-0.15(-1.08%)
May 20, 2010	13.54	14.04	13.42	13.44	67,937,000	-0.74(-5.21%)
May 19, 2010	13.96	14.33	13.85	14.17	47,842,072	+0.26(+1.89%)
May 18, 2010	13.89	14.13	13.86	13.91	29,181,730	+0.02(+0.12%)
May 17, 2010	13.70	13.92	13.62	13.89	38,234,000	+0.16(+1.19%)
May 14, 2010	14.36	14.44	13.65	13.73	76,244,624	-0.61(-4.28%)
May 13, 2010	14.61	14.67	14.33	14.35	26,403,958	-0.25(-1.69%)
May 12, 2010	14.39	14.62	14.30	14.59	37,533,228	+0.32(+2.27%)
May 11, 2010	14.41	14.63	14.08	14.27	42,509,348	+0.32(+2.29%)
May 10, 2010	13.86	14.46	13.83	13.95	52,632,568	+0.00(+0.03%)
May 07, 2010	14.18	14.29	13.84	13.95	52,356,240	-0.29(-2.07%)
May 06, 2010	14.45	14.63	13.81	14.24	53,684,028	-0.37(-2.56%)
May 05, 2010	14.37	14.67	13.91	14.61	69,106,896	+0.61(+4.36%)
May 04, 2010	14.31	14.36	13.96	14.00	57,542,108	-0.45(-3.09%)

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.