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 (%)
Aug 30, 2024 78.69 79.51 77.87 78.27 6,263,316 -0.45(-0.57%)
Aug 29, 2024 78.20 78.91 77.53 78.71 5,596,634 +0.88(+1.13%)
Aug 28, 2024 76.74 78.71 76.51 77.83 6,269,721 +1.55(+2.03%)
Aug 27, 2024 76.50 76.74 75.98 76.29 3,938,473 +0.04(+0.05%)
Aug 26, 2024 76.09 76.71 75.71 76.25 2,954,191 +0.24(+0.31%)
Aug 23, 2024 75.39 76.41 75.21 76.01 6,911,046 +0.81(+1.08%)
Aug 22, 2024 74.87 75.55 74.65 75.20 5,985,793 +0.76(+1.02%)
Aug 21, 2024 74.16 74.68 74.11 74.43 3,694,075 +0.38(+0.51%)
Aug 20, 2024 73.85 74.20 73.65 74.06 3,702,071 +0.30(+0.40%)
Aug 19, 2024 72.66 73.83 72.59 73.76 3,762,507 +0.66(+0.91%)
Aug 16, 2024 73.26 73.55 72.21 73.10 5,196,213 -0.55(-0.75%)
Aug 15, 2024 73.69 74.32 73.07 73.65 5,243,952 +0.20(+0.27%)
Aug 14, 2024 72.83 73.66 72.31 73.45 4,792,720 +0.16(+0.22%)
Aug 13, 2024 72.27 73.56 72.00 73.30 4,397,585 +0.98(+1.36%)
Aug 12, 2024 72.66 72.81 71.76 72.31 5,661,989 -0.66(-0.91%)
Aug 09, 2024 74.25 75.55 72.14 72.98 9,634,274 -1.91(-2.55%)
Aug 08, 2024 73.36 75.05 73.09 74.89 7,857,259 +1.58(+2.15%)
Aug 07, 2024 73.82 74.62 73.27 73.31 4,253,912 -0.19(-0.26%)
Aug 06, 2024 73.81 74.81 73.46 73.50 5,360,308 -0.63(-0.86%)
Aug 05, 2024 76.17 76.47 73.60 74.14 7,417,460 -1.92(-2.53%)
Aug 02, 2024 77.07 77.49 74.84 76.06 6,526,881 +0.28(+0.37%)
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.