Indicators

Gilead Sciences (NQ: GILD )

65.48 -0.03 (-0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	56.82	57.29	54.71	54.78	11,356,111	-2.05(-3.61%)
Apr 28, 2022	56.71	56.90	55.94	56.82	11,686,200	-0.03(-0.05%)
Apr 27, 2022	57.04	57.28	56.46	56.85	8,517,509	-0.17(-0.29%)
Apr 26, 2022	57.60	58.03	57.00	57.02	7,503,109	-0.81(-1.40%)
Apr 25, 2022	57.67	57.91	56.61	57.83	8,079,278	+0.37(+0.64%)
Apr 22, 2022	58.87	58.95	57.39	57.46	8,300,493	-1.38(-2.35%)
Apr 21, 2022	58.66	59.34	58.31	58.85	7,230,240	+0.14(+0.24%)
Apr 20, 2022	58.15	59.22	58.14	58.71	8,274,992	+0.76(+1.31%)
Apr 19, 2022	56.86	58.15	56.84	57.95	6,693,628	+1.11(+1.95%)
Apr 18, 2022	56.95	57.42	56.65	56.84	6,479,694	-0.22(-0.39%)
Apr 14, 2022	57.30	57.56	56.77	57.06	10,562,535	-0.22(-0.39%)
Apr 13, 2022	56.88	57.33	56.58	57.29	7,452,758	+0.40(+0.70%)
Apr 12, 2022	57.58	57.66	56.50	56.89	8,396,340	-0.24(-0.42%)
Apr 11, 2022	57.99	58.21	57.08	57.13	8,768,711	-0.38(-0.66%)
Apr 08, 2022	56.57	57.99	56.52	57.51	11,541,449	+1.21(+2.15%)
Apr 07, 2022	56.12	56.81	55.86	56.30	10,149,981	+0.16(+0.28%)
Apr 06, 2022	55.38	56.32	55.30	56.14	7,750,314	+0.99(+1.79%)
Apr 05, 2022	55.71	56.48	55.10	55.15	7,656,032	-0.85(-1.52%)
Apr 04, 2022	55.08	56.17	54.68	56.00	9,794,131	+0.92(+1.68%)

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.