Skip to main content

Gilead Sciences (NQ: GILD )

73.25 +0.24 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 59.05 59.49 58.19 58.37 11,295,639 -0.80(-1.36%)
Oct 30, 2017 59.26 59.91 58.60 59.17 14,481,402 -0.84(-1.40%)
Oct 27, 2017 58.41 60.12 56.66 60.02 29,228,398 -0.63(-1.04%)
Oct 26, 2017 60.97 61.91 59.96 60.65 15,975,670 -1.57(-2.52%)
Oct 25, 2017 62.36 62.36 61.28 62.21 12,290,174 -0.16(-0.26%)
Oct 24, 2017 62.44 62.59 61.36 62.38 9,374,366 -0.05(-0.09%)
Oct 23, 2017 63.27 63.33 62.37 62.43 8,735,640 -0.81(-1.28%)
Oct 20, 2017 63.82 63.82 62.65 63.24 11,799,301 -0.30(-0.47%)
Oct 19, 2017 63.49 64.22 62.69 63.54 19,987,646 +1.23(+1.97%)
Oct 18, 2017 62.50 62.95 62.11 62.31 9,162,199 -0.18(-0.29%)
Oct 17, 2017 62.30 62.85 61.95 62.48 9,042,426 +0.23(+0.36%)
Oct 16, 2017 63.18 63.24 61.95 62.26 9,472,354 -0.95(-1.50%)
Oct 13, 2017 63.29 63.53 62.80 63.21 7,297,826 -0.10(-0.16%)
Oct 12, 2017 64.30 64.49 63.09 63.31 8,684,139 -0.99(-1.54%)
Oct 11, 2017 64.68 64.86 64.10 64.30 8,693,347 -0.37(-0.57%)
Oct 10, 2017 63.78 64.68 63.78 64.66 7,384,110 +0.83(+1.29%)
Oct 09, 2017 64.14 64.45 63.53 63.84 5,084,913 -0.12(-0.19%)
Oct 06, 2017 64.59 64.80 63.82 63.96 7,444,329 -1.07(-1.64%)
Oct 05, 2017 64.03 65.05 63.96 65.03 8,625,219 +0.85(+1.32%)
Oct 04, 2017 64.81 64.84 63.91 64.18 8,618,488 -0.60(-0.93%)
Oct 03, 2017 65.02 65.59 63.96 64.78 8,363,786 -0.26(-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.