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 29, 2009	15.27	15.69	15.06	15.67	25,514,826	+0.39(+2.57%)
May 28, 2009	15.10	15.44	15.02	15.27	20,205,868	+0.21(+1.40%)
May 27, 2009	15.52	15.53	15.01	15.06	23,459,598	-0.37(-2.43%)
May 26, 2009	15.27	15.61	15.07	15.44	21,672,242	+0.05(+0.33%)
May 22, 2009	15.46	15.61	15.33	15.39	15,003,050	-0.08(-0.54%)
May 21, 2009	15.48	15.66	15.36	15.47	27,093,604	+0.09(+0.57%)
May 20, 2009	15.63	15.70	15.29	15.38	24,833,354	-0.13(-0.87%)
May 19, 2009	15.68	15.69	15.30	15.52	27,531,124	-0.24(-1.55%)
May 18, 2009	15.87	15.88	15.63	15.76	23,797,642	-0.14(-0.89%)
May 15, 2009	16.00	16.06	15.76	15.90	18,413,798	-0.16(-1.02%)
May 14, 2009	16.08	16.42	16.00	16.06	17,046,652	-0.07(-0.45%)
May 13, 2009	16.02	16.36	15.99	16.14	17,726,524	-0.05(-0.31%)
May 12, 2009	16.31	16.38	16.03	16.19	18,079,738	-0.04(-0.25%)
May 11, 2009	15.98	16.33	15.89	16.23	20,370,520	+0.23(+1.45%)
May 08, 2009	16.24	16.44	15.88	16.00	34,294,228	-0.52(-3.13%)
May 07, 2009	16.07	16.58	15.97	16.51	34,237,256	+0.51(+3.18%)
May 06, 2009	16.20	16.22	15.79	16.00	23,232,966	-0.18(-1.10%)
May 05, 2009	16.35	16.35	16.06	16.18	18,513,254	-0.14(-0.85%)
May 04, 2009	16.23	16.52	16.16	16.32	19,020,176	+0.03(+0.20%)

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.