Indicators

Gilead Sciences (NQ: GILD )

83.94 +0.04 (+0.05%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	14.40	14.50	14.38	14.42	14,079,642	-0.07(-0.48%)
Oct 28, 2010	14.38	14.53	14.36	14.49	18,363,512	+0.15(+1.01%)
Oct 27, 2010	14.26	14.46	14.17	14.34	21,034,858	-0.03(-0.20%)
Oct 25, 2010	14.31	14.48	14.28	14.37	27,884,012	+0.16(+1.10%)
Oct 22, 2010	14.21	14.22	14.05	14.21	20,115,026	+0.00(+0.03%)
Oct 21, 2010	13.99	14.21	13.99	14.21	34,763,084	+0.26(+1.85%)
Oct 20, 2010	13.63	14.27	13.55	13.95	55,421,488	+0.60(+4.52%)
Oct 19, 2010	13.63	13.68	13.26	13.35	31,771,096	-0.29(-2.16%)
Oct 18, 2010	13.78	13.81	13.63	13.64	23,475,336	-0.07(-0.50%)
Oct 15, 2010	13.52	13.75	13.45	13.71	37,990,980	+0.34(+2.55%)
Oct 14, 2010	13.38	13.51	13.32	13.37	24,127,056	+0.04(+0.30%)
Oct 13, 2010	13.19	13.37	13.16	13.33	18,547,352	+0.21(+1.58%)
Oct 12, 2010	13.07	13.19	12.98	13.12	21,405,246	-0.04(-0.28%)
Oct 11, 2010	13.19	13.24	13.11	13.16	15,186,914	-0.04(-0.33%)
Oct 08, 2010	13.16	13.26	13.06	13.20	17,487,308	+0.03(+0.19%)
Oct 07, 2010	13.03	13.19	12.98	13.18	16,136,121	+0.19(+1.43%)
Oct 06, 2010	13.09	13.12	12.88	12.99	23,282,578	-0.10(-0.75%)
Oct 05, 2010	13.00	13.16	12.93	13.09	25,441,508	+0.24(+1.87%)
Oct 04, 2010	12.98	13.05	12.82	12.85	21,748,798	-0.15(-1.12%)

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.