Indicators

Gilead Sciences (NQ: GILD )

82.21 -1.58 (-1.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	57.69	58.24	57.47	57.74	6,801,305	+0.18(+0.32%)
May 27, 2021	58.14	58.63	57.48	57.56	9,212,664	-0.39(-0.68%)
May 26, 2021	57.81	57.99	57.25	57.95	6,792,389	+0.10(+0.18%)
May 25, 2021	58.78	58.87	57.64	57.84	10,713,448	-1.05(-1.78%)
May 24, 2021	60.35	60.47	58.85	58.89	8,020,168	-1.15(-1.92%)
May 21, 2021	60.94	61.23	60.01	60.04	7,418,000	-0.52(-0.87%)
May 20, 2021	59.97	61.12	59.71	60.57	7,488,363	+0.74(+1.24%)
May 19, 2021	59.57	59.89	59.06	59.83	7,069,409	-0.31(-0.51%)
May 18, 2021	60.62	61.02	60.09	60.13	6,738,596	-0.19(-0.32%)
May 17, 2021	59.81	60.83	59.78	60.32	7,114,589	+0.47(+0.79%)
May 14, 2021	60.18	60.42	59.73	59.85	8,105,630	-0.33(-0.55%)
May 13, 2021	59.17	60.25	58.90	60.18	8,229,313	+1.28(+2.16%)
May 12, 2021	58.30	59.35	58.26	58.91	9,486,128	+0.20(+0.34%)
May 11, 2021	58.58	59.46	58.32	58.71	7,341,103	-0.23(-0.39%)
May 10, 2021	58.48	59.74	58.31	58.94	9,907,950	+0.82(+1.41%)
May 07, 2021	58.05	58.99	57.90	58.11	6,697,683	+0.00(+0.00%)
May 06, 2021	57.68	58.24	56.89	58.11	8,562,580	+0.03(+0.05%)
May 05, 2021	57.42	58.52	57.22	58.09	7,911,877	+0.76(+1.33%)
May 04, 2021	57.46	58.19	57.09	57.33	11,373,194	-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.