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 )

67.22 +1.26 (+1.91%)

Streaming Delayed Price Updated: 2:20 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 (%)
May 29, 2009	15.45	15.89	15.24	15.86	25,206,160	+0.40(+2.57%)
May 28, 2009	15.28	15.63	15.21	15.46	19,961,428	+0.21(+1.40%)
May 27, 2009	15.71	15.72	15.20	15.25	23,175,796	-0.38(-2.43%)
May 26, 2009	15.45	15.80	15.26	15.63	21,410,062	+0.05(+0.33%)
May 22, 2009	15.65	15.80	15.52	15.57	14,821,551	-0.08(-0.54%)
May 21, 2009	15.67	15.85	15.54	15.66	26,765,840	+0.09(+0.57%)
May 20, 2009	15.82	15.89	15.48	15.57	24,532,932	-0.14(-0.87%)
May 19, 2009	15.88	15.89	15.49	15.71	27,198,066	-0.25(-1.55%)
May 18, 2009	16.06	16.08	15.82	15.95	23,509,750	-0.14(-0.89%)
May 15, 2009	16.20	16.25	15.95	16.10	18,191,038	-0.17(-1.02%)
May 14, 2009	16.28	16.63	16.19	16.26	16,840,432	-0.07(-0.45%)
May 13, 2009	16.21	16.56	16.19	16.34	17,512,078	-0.05(-0.31%)
May 12, 2009	16.51	16.58	16.23	16.39	17,861,018	-0.04(-0.25%)
May 11, 2009	16.18	16.53	16.08	16.43	20,124,088	+0.24(+1.45%)
May 08, 2009	16.43	16.64	16.07	16.19	33,879,356	-0.52(-3.13%)
May 07, 2009	16.27	16.79	16.16	16.71	33,823,072	+0.52(+3.18%)
May 06, 2009	16.40	16.42	15.98	16.20	22,951,906	-0.18(-1.10%)
May 05, 2009	16.55	16.55	16.26	16.38	18,289,290	-0.14(-0.85%)
May 04, 2009	16.43	16.72	16.35	16.52	18,790,080	+0.03(+0.20%)

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