Skip to main content

Gilead Sciences (NQ: GILD )

88.82 +0.53 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 77.17 77.25 75.17 75.36 7,117,770 -1.97(-2.55%)
Jul 30, 2024 76.70 77.72 75.91 77.33 6,177,743 +0.32(+0.41%)
Jul 29, 2024 76.41 77.26 76.10 77.01 4,613,942 +0.71(+0.94%)
Jul 26, 2024 75.33 77.57 75.04 76.30 7,523,319 +0.50(+0.65%)
Jul 25, 2024 74.06 76.62 73.69 75.80 11,843,066 +2.98(+4.10%)
Jul 24, 2024 71.00 72.92 70.76 72.82 6,661,847 +2.31(+3.27%)
Jul 23, 2024 71.28 71.62 70.12 70.51 4,544,506 -1.23(-1.71%)
Jul 22, 2024 72.22 72.64 71.35 71.74 6,480,742 -0.15(-0.21%)
Jul 19, 2024 72.83 73.06 71.29 71.89 5,623,880 -0.94(-1.29%)
Jul 18, 2024 71.93 74.23 71.83 72.83 8,195,881 +0.21(+0.29%)
Jul 17, 2024 71.34 73.30 71.34 72.62 7,287,223 +1.64(+2.32%)
Jul 16, 2024 69.68 71.38 69.68 70.98 5,177,497 +0.82(+1.17%)
Jul 15, 2024 69.75 70.59 69.56 70.15 7,639,511 +0.84(+1.22%)
Jul 12, 2024 69.60 70.03 69.26 69.31 5,148,703 -0.01(-0.01%)
Jul 11, 2024 67.59 69.65 67.51 69.32 9,688,014 +1.21(+1.77%)
Jul 10, 2024 67.20 68.22 67.02 68.11 4,139,107 +0.98(+1.46%)
Jul 09, 2024 66.48 67.34 65.73 67.13 5,414,499 +0.21(+0.31%)
Jul 08, 2024 67.23 67.55 66.41 66.92 5,800,220 +0.84(+1.27%)
Jul 05, 2024 66.00 66.31 65.40 66.08 4,251,061 +0.11(+0.17%)
Jul 03, 2024 67.61 67.70 65.96 65.97 4,033,018 -1.79(-2.65%)
Jul 02, 2024 67.67 67.86 66.95 67.77 4,891,440 -0.24(-0.35%)
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.