Indicators

Gilead Sciences (NQ: GILD )

65.45 +0.19 (+0.28%)

Streaming Delayed Price Updated: 10:39 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	79.60	80.26	79.32	80.00	11,057,810	+0.56(+0.71%)
Jan 30, 2023	79.60	79.90	78.46	79.44	7,641,671	-0.36(-0.45%)
Jan 27, 2023	79.42	80.03	79.21	79.80	4,310,818	+0.10(+0.13%)
Jan 26, 2023	79.83	79.87	78.73	79.69	3,852,977	-0.43(-0.54%)
Jan 25, 2023	80.20	80.58	79.64	80.12	4,084,558	+0.05(+0.06%)
Jan 24, 2023	79.51	80.13	78.25	80.08	5,005,301	+0.75(+0.95%)
Jan 23, 2023	78.87	80.42	78.55	79.32	5,952,651	+0.21(+0.27%)
Jan 20, 2023	79.62	79.87	78.64	79.11	17,500,296	-0.58(-0.73%)
Jan 19, 2023	80.22	80.61	79.34	79.69	7,263,175	-0.11(-0.14%)
Jan 18, 2023	81.03	81.13	79.67	79.81	6,687,984	-1.59(-1.96%)
Jan 17, 2023	82.01	82.31	81.35	81.40	6,253,171	-0.82(-1.00%)
Jan 13, 2023	81.52	82.25	81.32	82.22	5,567,114	+0.52(+0.64%)
Jan 12, 2023	82.44	82.52	81.09	81.70	6,309,555	-1.39(-1.67%)
Jan 11, 2023	83.03	83.11	81.98	83.09	6,239,608	+0.04(+0.05%)
Jan 10, 2023	81.20	83.42	80.88	83.05	5,282,547	+1.94(+2.40%)
Jan 09, 2023	83.65	83.77	80.96	81.10	5,703,147	-2.84(-3.38%)
Jan 06, 2023	82.54	84.14	82.17	83.94	6,232,151	+2.13(+2.60%)
Jan 05, 2023	81.02	82.35	81.01	81.82	5,992,107	+0.33(+0.41%)
Jan 04, 2023	82.15	82.25	80.95	81.49	5,993,959	+0.10(+0.13%)

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.