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 29, 2023	80.25	80.47	79.87	80.19	3,626,597	-0.13(-0.16%)
Dec 28, 2023	79.70	80.44	79.56	80.32	3,589,520	+0.76(+0.96%)
Dec 27, 2023	79.30	79.93	78.93	79.56	3,578,372	+0.42(+0.53%)
Dec 26, 2023	78.91	79.24	78.58	79.14	2,685,685	+0.29(+0.36%)
Dec 22, 2023	78.39	79.19	78.36	78.85	4,151,838	+0.72(+0.92%)
Dec 21, 2023	78.02	78.61	77.72	78.13	3,830,673	+0.34(+0.43%)
Dec 20, 2023	78.85	78.85	77.78	77.79	5,270,897	-0.89(-1.13%)
Dec 19, 2023	78.77	79.20	78.42	78.68	7,533,721	-0.01(-0.01%)
Dec 18, 2023	79.81	79.81	78.62	78.69	4,970,561	-0.82(-1.03%)
Dec 15, 2023	80.53	81.48	79.29	79.52	20,565,162	-1.44(-1.77%)
Dec 14, 2023	81.56	81.62	80.25	80.95	8,618,447	-0.55(-0.68%)
Dec 13, 2023	79.75	81.53	79.35	81.51	10,141,898	+2.23(+2.81%)
Dec 12, 2023	79.24	79.63	78.53	79.28	6,237,192	+0.72(+0.91%)
Dec 11, 2023	78.11	79.30	77.94	78.56	8,348,277	+1.05(+1.35%)
Dec 08, 2023	76.62	77.73	76.45	77.51	6,696,732	+0.95(+1.24%)
Dec 07, 2023	78.06	78.29	76.36	76.56	8,641,228	-1.29(-1.65%)
Dec 06, 2023	77.74	78.65	77.53	77.85	5,857,016	+0.33(+0.43%)
Dec 05, 2023	76.88	77.76	76.36	77.51	6,399,003	+0.67(+0.87%)
Dec 04, 2023	75.82	76.97	75.69	76.85	8,353,950	+0.68(+0.89%)

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.