Indicators

Gilead Sciences (NQ: GILD )

65.42 +0.15 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	50.15	51.02	49.81	50.60	9,375,701	+0.54(+1.08%)
Dec 28, 2018	50.81	50.99	49.88	50.05	8,385,824	-0.86(-1.68%)
Dec 27, 2018	50.47	50.98	48.91	50.91	11,798,506	-0.23(-0.44%)
Dec 26, 2018	49.06	51.15	48.79	51.14	10,909,305	+2.17(+4.43%)
Dec 24, 2018	50.53	50.82	48.91	48.97	7,618,475	-1.68(-3.32%)
Dec 21, 2018	52.38	53.46	50.35	50.65	21,741,058	-1.36(-2.61%)
Dec 20, 2018	51.87	52.86	51.24	52.01	12,693,440	+0.24(+0.47%)
Dec 19, 2018	52.67	54.03	51.35	51.77	11,729,246	-0.68(-1.30%)
Dec 18, 2018	52.97	53.99	52.01	52.45	11,144,887	-0.23(-0.43%)
Dec 17, 2018	52.89	54.28	52.22	52.67	13,768,439	-0.36(-0.69%)
Dec 14, 2018	54.03	54.33	52.88	53.04	10,203,627	-1.44(-2.64%)
Dec 13, 2018	55.09	55.24	53.96	54.48	7,662,562	-0.18(-0.33%)
Dec 12, 2018	55.01	55.60	54.59	54.66	8,038,641	+0.34(+0.62%)
Dec 11, 2018	54.65	55.48	53.90	54.32	7,313,423	+0.18(+0.34%)
Dec 10, 2018	55.52	56.04	52.86	54.14	11,127,568	-0.53(-0.97%)
Dec 07, 2018	55.97	56.15	54.46	54.66	7,053,038	-1.64(-2.91%)
Dec 06, 2018	55.11	56.32	54.63	56.30	10,096,393	+0.51(+0.92%)
Dec 04, 2018	56.79	58.26	55.60	55.79	12,385,765	-1.05(-1.85%)

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.