Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gilead Sciences (NQ: GILD )

67.37 +1.41 (+2.14%)

Streaming Delayed Price Updated: 1:29 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	4.387	4.524	4.374	4.485	24,289,012	+0.12(+2.65%)
Sep 29, 2005	4.316	4.392	4.259	4.369	11,877,175	+0.06(+1.47%)
Sep 28, 2005	4.346	4.350	4.267	4.305	11,336,577	-0.03(-0.74%)
Sep 27, 2005	4.346	4.387	4.271	4.338	15,495,964	-0.01(-0.19%)
Sep 26, 2005	4.271	4.413	4.264	4.346	27,161,468	+0.11(+2.65%)
Sep 23, 2005	4.234	4.259	4.162	4.234	10,229,743	+0.02(+0.52%)
Sep 22, 2005	4.212	4.232	4.113	4.212	14,716,047	+0.07(+1.76%)
Sep 21, 2005	4.208	4.249	4.139	4.139	16,583,173	-0.07(-1.64%)
Sep 20, 2005	4.235	4.346	4.179	4.208	21,949,854	-0.04(-0.89%)
Sep 19, 2005	4.277	4.316	4.214	4.246	12,706,593	-0.01(-0.35%)
Sep 16, 2005	4.165	4.260	4.165	4.260	25,968,494	+0.05(+1.29%)
Sep 15, 2005	4.154	4.218	4.151	4.206	16,873,248	+0.06(+1.33%)
Sep 14, 2005	4.171	4.184	4.138	4.151	9,243,543	-0.02(-0.38%)
Sep 13, 2005	4.131	4.196	4.130	4.167	14,174,226	-0.01(-0.15%)
Sep 12, 2005	4.154	4.203	4.141	4.173	18,380,276	+0.10(+2.46%)
Sep 09, 2005	3.992	4.089	3.991	4.073	15,090,105	+0.11(+2.67%)
Sep 08, 2005	3.963	4.004	3.927	3.967	12,749,680	-0.01(-0.35%)
Sep 07, 2005	3.960	4.018	3.946	3.981	9,206,653	-0.01(-0.30%)
Sep 06, 2005	3.919	4.030	3.906	3.993	18,845,508	+0.08(+1.93%)
Sep 02, 2005	3.969	3.973	3.893	3.917	7,722,478	-0.03(-0.88%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Gilead Sciences (NQ: GILD )

Historical Prices