Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	72.49	72.73	71.60	71.95	4,381,203	-0.46(-0.64%)
Sep 28, 2023	72.76	73.01	72.21	72.41	3,627,935	-0.12(-0.17%)
Sep 27, 2023	72.65	73.02	72.13	72.53	4,627,859	+0.02(+0.03%)
Sep 26, 2023	72.40	73.22	72.31	72.51	5,878,655	+0.67(+0.94%)
Sep 25, 2023	71.77	71.94	71.64	71.84	4,047,362	-0.17(-0.24%)
Sep 22, 2023	71.77	72.60	71.38	72.01	4,532,922	-0.25(-0.35%)
Sep 21, 2023	72.85	73.10	72.25	72.26	5,491,868	-0.53(-0.73%)
Sep 20, 2023	72.95	73.34	72.71	72.79	5,027,330	+0.05(+0.07%)
Sep 19, 2023	72.38	73.09	72.25	72.74	4,169,196	+0.14(+0.20%)
Sep 18, 2023	72.83	73.10	72.14	72.60	3,476,636	-0.05(-0.07%)
Sep 15, 2023	74.13	74.32	72.41	72.65	11,608,646	-1.62(-2.18%)
Sep 14, 2023	73.72	74.63	73.67	74.27	4,608,377	+0.77(+1.04%)
Sep 13, 2023	73.21	73.71	73.13	73.50	4,636,036	+0.48(+0.66%)
Sep 12, 2023	73.20	73.43	72.52	73.02	4,397,867	-0.23(-0.31%)
Sep 11, 2023	72.31	73.37	72.26	73.25	8,470,903	+0.99(+1.37%)
Sep 08, 2023	72.37	72.82	71.35	72.26	7,042,315	+1.96(+2.79%)
Sep 07, 2023	70.95	71.08	70.08	70.30	6,927,282	-0.29(-0.40%)
Sep 06, 2023	71.42	71.44	69.64	70.58	6,051,341	-0.87(-1.22%)
Sep 05, 2023	73.16	73.21	71.43	71.46	6,358,694	-1.42(-1.94%)

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.