Indicators

Gilead Sciences (NQ: GILD )

65.06 +1.50 (+2.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	73.58	73.79	72.79	73.07	6,315,581	-0.69(-0.94%)
Jul 28, 2023	73.34	74.20	73.26	73.76	5,237,947	+0.34(+0.46%)
Jul 27, 2023	74.21	75.12	73.32	73.42	6,521,797	-0.65(-0.88%)
Jul 26, 2023	73.67	74.26	73.52	74.07	4,219,988	-0.04(-0.05%)
Jul 25, 2023	73.91	75.00	73.76	74.11	5,521,259	-0.41(-0.55%)
Jul 24, 2023	76.60	76.94	73.17	74.53	11,810,531	-2.86(-3.70%)
Jul 21, 2023	77.16	77.86	76.77	77.39	15,973,001	+0.67(+0.88%)
Jul 20, 2023	76.35	77.52	76.33	76.71	6,299,914	+0.94(+1.24%)
Jul 19, 2023	74.95	76.39	74.95	75.77	5,575,485	+0.71(+0.95%)
Jul 18, 2023	74.41	75.68	74.28	75.06	5,465,688	+0.71(+0.96%)
Jul 17, 2023	73.58	74.62	73.37	74.35	5,162,965	+0.28(+0.38%)
Jul 14, 2023	73.52	74.50	73.37	74.07	6,328,226	+0.46(+0.63%)
Jul 13, 2023	73.60	74.17	72.31	73.61	3,535,833	+0.32(+0.43%)
Jul 12, 2023	73.28	74.07	73.25	73.30	5,403,155	+0.25(+0.34%)
Jul 11, 2023	72.44	73.17	72.32	73.05	3,678,468	+0.41(+0.57%)
Jul 10, 2023	71.49	72.82	71.45	72.64	5,788,555	+1.22(+1.71%)
Jul 07, 2023	72.61	72.88	71.33	71.42	6,826,155	-1.75(-2.39%)
Jul 06, 2023	73.81	73.93	72.95	73.16	5,231,496	-0.96(-1.29%)
Jul 05, 2023	73.48	74.47	73.03	74.12	5,531,569	+0.50(+0.68%)

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.