Indicators

Gilead Sciences (NQ: GILD )

65.42 +0.15 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	58.94	59.71	55.97	58.26	40,243,632	-2.77(-4.54%)
Feb 27, 2020	65.78	66.26	60.70	61.03	61,240,892	-1.71(-2.73%)
Feb 26, 2020	59.91	63.39	59.40	62.75	41,666,040	+3.86(+6.56%)
Feb 25, 2020	61.93	62.03	57.98	58.88	46,603,216	-2.35(-3.84%)
Feb 24, 2020	62.07	62.60	60.14	61.24	50,944,624	+2.69(+4.59%)
Feb 21, 2020	56.43	58.62	56.12	58.55	26,859,484	+2.27(+4.03%)
Feb 20, 2020	56.50	56.58	55.52	56.28	10,348,869	-0.29(-0.52%)
Feb 19, 2020	56.45	56.73	56.13	56.57	9,222,377	+0.29(+0.51%)
Feb 18, 2020	56.75	56.95	56.04	56.29	11,791,344	-0.46(-0.81%)
Feb 14, 2020	56.62	56.83	56.31	56.75	10,844,032	+0.64(+1.14%)
Feb 13, 2020	56.39	56.93	55.88	56.11	9,552,275	-0.13(-0.22%)
Feb 12, 2020	56.70	56.97	55.71	56.24	16,548,707	-0.68(-1.20%)
Feb 11, 2020	57.90	57.95	56.70	56.92	15,291,548	-1.03(-1.78%)
Feb 10, 2020	58.23	58.30	56.79	57.95	28,958,996	+0.10(+0.17%)
Feb 07, 2020	58.78	59.80	57.45	57.85	32,523,882	+0.55(+0.97%)
Feb 06, 2020	56.52	58.72	55.48	57.30	34,228,608	+1.97(+3.55%)
Feb 05, 2020	55.62	55.90	53.82	55.33	25,207,778	-1.29(-2.27%)
Feb 04, 2020	57.12	57.13	56.18	56.62	18,866,552	+0.87(+1.57%)

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.