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 (%)
Feb 29, 2012	16.68	16.80	16.50	16.55	25,283,558	-0.17(-1.01%)
Feb 28, 2012	16.46	16.87	16.40	16.72	24,580,530	+0.29(+1.79%)
Feb 27, 2012	16.36	16.47	16.27	16.42	20,915,300	-0.03(-0.15%)
Feb 24, 2012	16.50	16.54	16.23	16.45	18,920,194	+0.04(+0.24%)
Feb 23, 2012	16.32	16.47	16.13	16.41	31,133,272	+0.23(+1.39%)
Feb 22, 2012	16.07	16.36	15.92	16.18	49,577,052	-0.06(-0.36%)
Feb 21, 2012	16.92	16.99	16.21	16.24	53,446,712	-0.84(-4.91%)
Feb 17, 2012	16.72	17.40	16.57	17.08	171,949,360	-2.84(-14.25%)
Feb 16, 2012	19.98	20.08	19.81	19.92	23,757,796	-0.00(-0.02%)
Feb 15, 2012	19.95	19.96	19.65	19.92	16,770,199	+0.10(+0.49%)
Feb 14, 2012	19.72	19.95	19.68	19.83	20,144,168	-0.13(-0.63%)
Feb 13, 2012	19.55	19.98	19.52	19.95	19,307,358	+0.42(+2.14%)
Feb 10, 2012	19.48	19.61	19.42	19.54	19,937,760	+0.01(+0.04%)
Feb 09, 2012	19.77	19.77	19.46	19.53	21,661,188	-0.20(-0.99%)
Feb 08, 2012	19.83	19.95	19.56	19.72	32,455,074	-0.29(-1.46%)
Feb 07, 2012	20.06	20.31	19.87	20.02	37,825,188	-0.35(-1.70%)
Feb 06, 2012	19.74	20.54	19.71	20.36	52,034,648	+0.48(+2.43%)
Feb 03, 2012	19.41	19.95	19.26	19.88	103,648,664	+1.96(+10.92%)
Feb 02, 2012	17.85	18.04	17.58	17.92	23,811,400	+0.06(+0.33%)

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.