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 (%)
Sep 30, 2021 62.89 63.20 61.64 61.69 6,850,350 -0.96(-1.54%)
Sep 29, 2021 61.96 63.05 61.77 62.65 6,155,440 +0.86(+1.39%)
Sep 28, 2021 61.82 62.52 61.53 61.79 7,237,995 -0.39(-0.62%)
Sep 27, 2021 62.80 62.96 62.07 62.18 6,295,098 -0.69(-1.10%)
Sep 24, 2021 63.26 63.47 62.86 62.87 5,688,584 -0.44(-0.70%)
Sep 23, 2021 63.12 63.68 62.97 63.31 5,959,451 +0.27(+0.43%)
Sep 22, 2021 63.65 63.74 62.78 63.04 7,424,808 -0.31(-0.49%)
Sep 21, 2021 62.95 63.64 62.80 63.35 6,676,591 +0.68(+1.09%)
Sep 20, 2021 62.64 63.51 62.11 62.67 10,864,237 -0.57(-0.91%)
Sep 17, 2021 62.55 63.37 62.21 63.24 12,329,580 +0.26(+0.42%)
Sep 16, 2021 63.41 63.46 62.53 62.97 6,009,162 -0.40(-0.63%)
Sep 15, 2021 62.33 64.01 62.19 63.37 8,746,000 +1.16(+1.86%)
Sep 14, 2021 62.50 62.76 61.91 62.21 6,216,667 +0.01(+0.01%)
Sep 13, 2021 62.28 62.86 61.92 62.21 12,636,016 +0.14(+0.23%)
Sep 10, 2021 62.06 62.46 61.42 62.07 5,830,942 +0.33(+0.54%)
Sep 09, 2021 62.63 62.66 61.71 61.73 8,022,037 -1.11(-1.77%)
Sep 08, 2021 62.24 62.87 62.18 62.84 5,158,037 +0.60(+0.97%)
Sep 07, 2021 62.14 62.34 61.49 62.24 7,749,659 -0.67(-1.07%)
Sep 03, 2021 63.09 63.27 62.73 62.91 4,774,576 -0.33(-0.53%)
Sep 02, 2021 62.96 63.28 62.43 63.25 7,748,384 +0.41(+0.65%)
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.