Indicators

Gilead Sciences (NQ: GILD )

67.75 -0.32 (-0.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	55.79	56.06	55.60	55.96	3,194,874	+0.10(+0.18%)
Nov 27, 2019	55.99	56.16	55.51	55.86	5,985,162	+0.43(+0.78%)
Nov 26, 2019	55.73	56.30	55.42	55.42	8,319,445	-0.52(-0.92%)
Nov 25, 2019	54.55	55.99	54.50	55.94	9,003,658	+1.63(+3.00%)
Nov 22, 2019	54.75	54.88	54.25	54.31	5,514,487	-0.39(-0.71%)
Nov 21, 2019	54.18	54.76	53.69	54.70	6,478,075	+0.71(+1.31%)
Nov 20, 2019	53.91	54.34	53.66	53.99	9,173,082	-0.10(-0.18%)
Nov 19, 2019	53.87	54.14	53.68	54.09	7,372,116	+0.59(+1.10%)
Nov 18, 2019	53.99	54.23	53.03	53.50	7,406,362	-0.65(-1.20%)
Nov 15, 2019	53.39	54.28	53.26	54.15	8,301,530	+1.05(+1.97%)
Nov 14, 2019	52.62	53.26	51.91	53.10	9,070,134	+0.40(+0.76%)
Nov 13, 2019	53.39	53.39	52.51	52.70	5,498,282	-0.82(-1.54%)
Nov 12, 2019	53.73	53.98	53.39	53.53	5,098,784	-0.27(-0.50%)
Nov 11, 2019	54.11	54.22	53.54	53.79	4,441,671	-0.62(-1.13%)
Nov 08, 2019	52.87	54.53	52.86	54.41	5,951,757	+1.18(+2.22%)
Nov 07, 2019	54.11	54.23	52.80	53.23	9,307,769	-1.21(-2.22%)
Nov 06, 2019	54.62	55.07	54.15	54.43	7,221,368	+0.02(+0.03%)
Nov 05, 2019	54.43	55.15	54.25	54.42	7,929,576	+0.15(+0.28%)
Nov 04, 2019	54.23	54.50	53.29	54.27	8,339,618	+0.46(+0.85%)

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.