Indicators

Gilead Sciences (NQ: GILD )

65.48 +0.28 (+0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	5.326	5.637	5.298	5.599	62,490,200	+0.27(+5.13%)
Jan 30, 2006	5.519	5.521	5.280	5.326	38,082,636	-0.17(-3.08%)
Jan 27, 2006	5.427	5.519	5.339	5.495	21,958,878	+0.08(+1.41%)
Jan 26, 2006	5.335	5.427	5.284	5.418	17,422,962	+0.14(+2.70%)
Jan 25, 2006	5.361	5.395	5.244	5.276	16,129,089	-0.06(-1.12%)
Jan 24, 2006	5.307	5.402	5.224	5.336	26,778,724	+0.15(+2.87%)
Jan 23, 2006	5.266	5.272	5.123	5.187	22,819,952	-0.11(-2.03%)
Jan 20, 2006	5.444	5.532	5.266	5.294	26,634,072	-0.15(-2.71%)
Jan 19, 2006	5.399	5.462	5.292	5.441	16,738,944	+0.05(+0.92%)
Jan 18, 2006	5.411	5.414	5.291	5.392	19,876,546	-0.04(-0.74%)
Jan 17, 2006	5.401	5.453	5.362	5.432	16,054,170	-0.03(-0.57%)
Jan 13, 2006	5.396	5.496	5.385	5.464	17,665,054	+0.09(+1.64%)
Jan 12, 2006	5.276	5.377	5.197	5.375	23,325,354	+0.14(+2.65%)
Jan 11, 2006	5.266	5.298	5.219	5.236	16,323,774	-0.01(-0.28%)
Jan 10, 2006	5.330	5.339	5.178	5.251	21,768,210	-0.08(-1.42%)
Jan 09, 2006	5.420	5.420	5.294	5.327	21,972,262	+0.08(+1.54%)
Jan 06, 2006	5.208	5.303	5.210	5.246	20,237,958	+0.04(+0.72%)
Jan 05, 2006	5.191	5.267	5.151	5.208	24,438,676	+0.11(+2.11%)
Jan 04, 2006	5.043	5.148	5.023	5.100	23,571,486	+0.07(+1.37%)

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.