Indicators

Gilead Sciences (NQ: GILD )

64.78 -0.55 (-0.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	52.35	53.10	52.31	52.75	10,407,229	+0.40(+0.76%)
Sep 27, 2019	52.90	53.19	52.07	52.35	8,905,586	-0.33(-0.63%)
Sep 26, 2019	53.61	53.61	52.50	52.68	7,820,259	-0.75(-1.40%)
Sep 25, 2019	53.68	53.96	53.28	53.43	5,948,794	-0.30(-0.56%)
Sep 24, 2019	54.92	54.95	53.46	53.73	7,060,135	-0.97(-1.78%)
Sep 23, 2019	55.13	55.20	53.99	54.70	6,688,913	-0.57(-1.04%)
Sep 20, 2019	54.83	55.77	54.83	55.28	11,746,222	+0.38(+0.70%)
Sep 19, 2019	54.80	55.29	54.63	54.89	5,046,539	+0.20(+0.37%)
Sep 18, 2019	54.93	55.05	54.19	54.69	5,226,704	-0.37(-0.68%)
Sep 17, 2019	54.84	55.13	54.33	55.07	5,804,169	+0.21(+0.38%)
Sep 16, 2019	55.17	55.28	54.64	54.86	5,580,498	-0.50(-0.90%)
Sep 13, 2019	55.55	56.17	54.89	55.36	5,785,332	+0.13(+0.24%)
Sep 12, 2019	56.17	56.21	55.14	55.23	7,805,090	-0.91(-1.62%)
Sep 11, 2019	55.23	56.20	55.23	56.13	10,735,556	+0.82(+1.49%)
Sep 10, 2019	54.48	55.39	54.23	55.31	8,999,000	+0.62(+1.13%)
Sep 09, 2019	53.30	54.89	53.29	54.69	10,552,934	+1.25(+2.33%)
Sep 06, 2019	53.02	53.59	52.70	53.44	8,287,741	+0.63(+1.19%)
Sep 05, 2019	52.31	53.18	52.22	52.82	7,290,481	+0.65(+1.25%)
Sep 04, 2019	52.24	52.50	51.44	52.17	7,158,248	+0.25(+0.48%)

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.