Skip to main content

Gilead Sciences (NQ: GILD )

73.61 +0.59 (+0.81%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 58.08 58.15 53.93 54.69 21,448,338 -3.10(-5.36%)
Oct 30, 2018 57.14 58.25 56.98 57.78 8,268,703 +0.91(+1.61%)
Oct 29, 2018 56.79 57.74 55.72 56.87 11,448,201 +0.93(+1.66%)
Oct 26, 2018 53.57 56.37 53.34 55.94 13,721,472 +0.90(+1.63%)
Oct 25, 2018 54.77 56.16 53.94 55.04 11,703,201 +0.49(+0.90%)
Oct 24, 2018 57.14 57.80 54.45 54.55 11,156,489 -2.94(-5.11%)
Oct 23, 2018 57.38 58.00 56.71 57.49 7,154,081 -0.54(-0.93%)
Oct 22, 2018 58.92 59.12 57.90 58.03 6,670,990 -0.75(-1.27%)
Oct 19, 2018 59.48 60.00 58.68 58.77 6,278,842 -0.72(-1.21%)
Oct 18, 2018 60.61 60.64 58.81 59.49 7,711,131 -1.16(-1.92%)
Oct 17, 2018 60.96 61.19 60.27 60.66 6,801,043 -0.55(-0.90%)
Oct 16, 2018 58.80 61.31 58.59 61.21 9,294,267 +2.83(+4.85%)
Oct 15, 2018 58.80 59.17 58.32 58.38 6,481,025 -0.65(-1.10%)
Oct 12, 2018 58.72 59.28 57.96 59.03 7,029,226 +0.87(+1.50%)
Oct 11, 2018 60.08 60.31 57.59 58.15 10,579,617 -1.83(-3.05%)
Oct 10, 2018 61.14 61.81 59.96 59.98 8,376,252 -1.41(-2.30%)
Oct 09, 2018 61.12 62.08 60.82 61.39 6,691,988 +0.11(+0.18%)
Oct 08, 2018 61.20 61.48 60.57 61.28 5,618,935 +0.13(+0.21%)
Oct 05, 2018 61.58 62.21 60.28 61.15 7,584,129 -0.26(-0.42%)
Oct 04, 2018 63.11 63.33 60.82 61.41 9,606,443 -1.96(-3.09%)
Oct 03, 2018 63.25 63.86 62.95 63.37 8,177,612 +0.26(+0.42%)
Oct 02, 2018 62.59 63.17 62.32 63.10 9,310,433 +0.57(+0.91%)
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.