Indicators

Gilead Sciences (NQ: GILD )

65.06 +1.50 (+2.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	82.25	82.41	81.30	81.61	15,605,111	-0.42(-0.51%)
May 28, 2015	81.42	82.45	81.28	82.03	11,352,248	+0.28(+0.35%)
May 27, 2015	80.21	81.85	79.95	81.75	16,125,212	+1.96(+2.45%)
May 26, 2015	81.04	81.07	79.63	79.79	22,020,100	-1.41(-1.74%)
May 22, 2015	80.47	81.20	81.20	81.20	16,616,966	+0.36(+0.44%)
May 21, 2015	79.89	81.03	79.82	80.85	11,518,702	+0.76(+0.95%)
May 20, 2015	80.03	80.62	78.62	80.08	14,217,763	-0.28(-0.35%)
May 19, 2015	80.77	81.09	80.00	80.37	11,932,708	-0.32(-0.40%)
May 18, 2015	79.66	80.93	79.49	80.69	18,867,990	+1.24(+1.56%)
May 15, 2015	79.27	80.13	78.72	79.45	18,461,220	+0.41(+0.52%)
May 14, 2015	77.98	79.12	77.53	79.04	17,554,762	+1.71(+2.21%)
May 13, 2015	77.03	78.09	77.02	77.34	14,876,332	+0.60(+0.79%)
May 12, 2015	75.75	77.16	75.25	76.73	13,140,998	+0.60(+0.79%)
May 11, 2015	75.74	76.59	75.63	76.13	13,696,387	+0.64(+0.85%)
May 08, 2015	74.87	75.57	74.78	75.49	13,277,800	+1.50(+2.02%)
May 07, 2015	74.27	74.40	72.44	73.99	19,090,242	-0.35(-0.47%)
May 06, 2015	75.20	75.47	73.80	74.34	13,843,359	-0.52(-0.70%)
May 05, 2015	76.54	76.86	74.68	74.86	20,698,240	-1.94(-2.53%)
May 04, 2015	76.80	78.14	76.49	76.81	18,173,194	+0.47(+0.62%)

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.