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 )

64.58 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	79.33	80.00	77.27	77.59	15,886,152	-2.00(-2.51%)
Aug 28, 2015	78.99	80.34	78.86	79.60	14,564,546	-0.16(-0.19%)
Aug 27, 2015	80.08	80.94	78.04	79.75	19,781,766	+0.76(+0.96%)
Aug 26, 2015	78.22	79.09	75.66	78.99	21,155,904	+3.25(+4.29%)
Aug 25, 2015	77.86	79.68	75.74	75.74	25,021,112	+1.41(+1.89%)
Aug 24, 2015	71.86	78.78	63.51	74.33	34,841,196	-3.45(-4.44%)
Aug 21, 2015	81.63	82.14	77.79	77.79	30,791,336	-5.21(-6.28%)
Aug 20, 2015	84.82	85.73	82.97	83.00	12,433,601	-2.82(-3.29%)
Aug 19, 2015	86.15	86.55	85.22	85.82	10,161,398	-0.63(-0.73%)
Aug 18, 2015	86.06	86.92	85.66	86.45	8,034,901	+0.47(+0.55%)
Aug 17, 2015	84.99	86.32	84.93	85.98	9,649,644	+0.61(+0.71%)
Aug 14, 2015	84.68	85.57	84.60	85.37	7,492,747	+0.30(+0.35%)
Aug 13, 2015	85.85	86.19	85.06	85.08	8,580,709	-0.78(-0.90%)
Aug 12, 2015	84.82	86.01	83.86	85.85	9,492,200	+0.47(+0.55%)
Aug 11, 2015	85.02	86.29	84.69	85.38	8,888,850	-0.72(-0.83%)
Aug 10, 2015	85.47	86.49	85.30	86.09	10,529,112	+1.58(+1.87%)
Aug 07, 2015	85.13	85.15	83.55	84.51	13,094,313	-0.64(-0.75%)
Aug 06, 2015	88.21	88.24	84.79	85.15	14,563,436	-2.48(-2.83%)
Aug 05, 2015	88.40	88.67	87.42	87.63	10,928,748	-0.16(-0.18%)
Aug 04, 2015	88.32	88.89	87.56	87.79	10,655,654	-0.54(-0.61%)

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