Gilead Sciences (NQ: GILD )

73.25 +0.24 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 41.36 41.36 40.09 40.09 15,665,815 -0.97(-2.37%)
May 30, 2013 41.02 41.81 40.80 41.06 13,208,087 +0.13(+0.31%)
May 29, 2013 41.16 41.35 40.36 40.93 13,151,977 -0.40(-0.98%)
May 28, 2013 41.71 41.81 40.92 41.34 11,781,719 +0.27(+0.66%)
May 24, 2013 40.69 41.46 40.40 41.07 0 +0.24(+0.59%)
May 23, 2013 40.39 41.25 39.85 40.82 14,634,343 -0.33(-0.80%)
May 22, 2013 41.94 42.73 40.93 41.16 17,348,668 -0.40(-0.96%)
May 21, 2013 41.31 41.83 41.03 41.55 13,706,634 +0.54(+1.31%)
May 20, 2013 41.27 41.78 40.63 41.02 0 -0.41(-0.99%)
May 17, 2013 40.82 41.52 40.21 41.43 0 +0.99(+2.44%)
May 16, 2013 41.65 41.68 39.88 40.44 21,137,584 -1.03(-2.48%)
May 15, 2013 41.46 42.02 40.54 41.47 22,801,386 +1.39(+3.47%)
May 13, 2013 39.09 40.54 38.95 40.08 0 +1.17(+3.01%)
May 10, 2013 38.83 39.11 38.40 38.91 0 +0.07(+0.17%)
May 09, 2013 38.69 39.16 38.45 38.84 0 +0.30(+0.78%)
May 08, 2013 39.09 39.30 38.26 38.54 17,140,368 -0.55(-1.41%)
May 07, 2013 40.01 40.18 38.87 39.09 19,156,350 -0.96(-2.39%)
May 06, 2013 40.60 40.98 39.82 40.05 18,116,344 -0.53(-1.31%)
May 03, 2013 40.14 40.96 38.40 40.58 0 +2.19(+5.69%)
May 02, 2013 38.82 39.15 38.23 38.40 22,562,200 +1.50(+4.07%)
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.