Indicators

Gilead Sciences (NQ: GILD )

67.08 +0.05 (+0.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	58.39	58.95	58.17	58.45	6,719,026	+0.19(+0.32%)
May 27, 2021	58.85	59.35	58.18	58.26	9,101,213	-0.40(-0.68%)
May 26, 2021	58.52	58.70	57.95	58.66	6,710,217	+0.11(+0.18%)
May 25, 2021	59.50	59.59	58.35	58.55	10,583,842	-1.06(-1.78%)
May 24, 2021	61.09	61.21	59.57	59.61	7,923,143	-1.17(-1.92%)
May 21, 2021	61.68	61.98	60.74	60.78	7,328,260	-0.53(-0.87%)
May 20, 2021	60.70	61.87	60.44	61.31	7,397,772	+0.75(+1.24%)
May 19, 2021	60.30	60.62	59.78	60.56	6,983,886	-0.31(-0.51%)
May 18, 2021	61.36	61.77	60.82	60.87	6,657,075	-0.19(-0.32%)
May 17, 2021	60.54	61.58	60.51	61.06	7,028,520	+0.48(+0.79%)
May 14, 2021	60.92	61.16	60.46	60.59	8,007,571	-0.34(-0.55%)
May 13, 2021	59.90	60.98	59.62	60.92	8,129,758	+1.29(+2.16%)
May 12, 2021	59.01	60.07	58.98	59.63	9,371,368	+0.20(+0.34%)
May 11, 2021	59.29	60.19	59.04	59.43	7,252,293	-0.23(-0.39%)
May 10, 2021	59.20	60.47	59.03	59.66	9,788,088	+0.83(+1.41%)
May 07, 2021	58.76	59.71	58.61	58.83	6,616,658	+0.00(+0.00%)
May 06, 2021	58.38	58.95	57.58	58.83	8,458,993	+0.03(+0.05%)
May 05, 2021	58.12	59.23	57.92	58.80	7,816,162	+0.77(+1.33%)
May 04, 2021	58.16	58.91	57.79	58.03	11,235,606	-0.14(-0.24%)

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.