Indicators

Gilead Sciences (NQ: GILD )

83.94 +0.04 (+0.05%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	49.54	50.40	49.21	49.98	9,490,512	+0.54(+1.08%)
Dec 28, 2018	50.19	50.38	49.28	49.45	8,488,514	-0.85(-1.68%)
Dec 27, 2018	49.86	50.36	48.32	50.30	11,942,985	-0.22(-0.44%)
Dec 26, 2018	48.47	50.53	48.20	50.52	11,042,895	+2.14(+4.43%)
Dec 24, 2018	49.92	50.21	48.32	48.38	7,711,768	-1.66(-3.32%)
Dec 21, 2018	51.74	52.81	49.74	50.04	22,007,290	-1.34(-2.61%)
Dec 20, 2018	51.25	52.22	50.62	51.38	12,848,878	+0.24(+0.47%)
Dec 19, 2018	52.03	53.37	50.73	51.14	11,872,877	-0.67(-1.30%)
Dec 18, 2018	52.33	53.33	51.38	51.81	11,281,363	-0.22(-0.43%)
Dec 17, 2018	52.25	53.62	51.59	52.04	13,937,042	-0.36(-0.69%)
Dec 14, 2018	53.38	53.68	52.24	52.40	10,328,576	-1.42(-2.64%)
Dec 13, 2018	54.42	54.57	53.31	53.82	7,756,394	-0.18(-0.33%)
Dec 12, 2018	54.34	54.93	53.93	54.00	8,137,079	+0.33(+0.62%)
Dec 11, 2018	53.99	54.81	53.25	53.66	7,402,981	+0.18(+0.34%)
Dec 10, 2018	54.85	55.37	52.22	53.48	11,263,833	-0.52(-0.97%)
Dec 07, 2018	55.30	55.47	53.80	54.00	7,139,407	-1.62(-2.91%)
Dec 06, 2018	54.45	55.64	53.97	55.62	10,220,030	+0.51(+0.92%)
Dec 04, 2018	56.10	57.55	54.93	55.11	12,537,437	-1.04(-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.