Skip to main content

Gilead Sciences (NQ: GILD )

83.89 +0.84 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 62.82 63.20 61.18 61.44 17,350,178 -1.53(-2.43%)
Nov 29, 2021 62.75 63.57 62.58 62.98 9,987,051 +0.34(+0.54%)
Nov 26, 2021 62.13 63.06 62.13 62.64 6,349,157 +0.28(+0.44%)
Nov 24, 2021 63.06 63.31 61.96 62.36 7,558,585 -0.60(-0.95%)
Nov 23, 2021 62.28 63.17 62.14 62.96 7,965,712 +1.72(+2.81%)
Nov 22, 2021 61.24 62.72 60.57 61.24 10,041,851 +0.01(+0.01%)
Nov 19, 2021 60.78 61.42 60.42 61.23 9,680,633 +0.80(+1.33%)
Nov 18, 2021 60.20 60.52 60.38 60.43 9,955,027 +0.29(+0.49%)
Nov 17, 2021 59.62 60.21 59.29 60.13 8,714,031 +0.51(+0.85%)
Nov 16, 2021 60.07 60.64 59.56 59.62 7,155,991 -0.28(-0.46%)
Nov 15, 2021 60.14 60.46 59.73 59.90 5,508,440 -0.25(-0.41%)
Nov 12, 2021 60.31 60.41 59.90 60.15 9,215,830 +0.04(+0.07%)
Nov 11, 2021 59.72 60.16 59.50 60.11 3,941,755 +0.10(+0.16%)
Nov 10, 2021 59.33 60.01 7,726,864 +1.04(+1.77%)
Nov 09, 2021 58.91 59.59 58.73 58.96 6,059,743 +0.16(+0.27%)
Nov 08, 2021 58.80 59.21 58.39 58.80 5,849,614 -0.31(-0.53%)
Nov 05, 2021 58.75 59.61 58.62 59.12 7,313,708 -0.13(-0.23%)
Nov 04, 2021 59.83 59.86 58.80 59.25 7,317,457 -0.84(-1.39%)
Nov 03, 2021 58.79 60.22 58.41 60.09 9,707,053 +1.35(+2.29%)
Nov 02, 2021 58.58 58.90 57.62 58.74 10,043,083 +0.23(+0.40%)
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.