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 (%)
Nov 30, 2020	51.65	52.54	51.55	52.44	18,873,344	+0.55(+1.07%)
Nov 27, 2020	51.55	51.91	51.24	51.89	5,831,679	+0.46(+0.89%)
Nov 25, 2020	52.02	52.24	51.40	51.43	9,644,380	-0.65(-1.24%)
Nov 24, 2020	51.54	52.71	51.51	52.08	9,055,680	+0.31(+0.60%)
Nov 23, 2020	51.92	52.10	51.32	51.77	10,046,843	-0.19(-0.37%)
Nov 20, 2020	51.52	52.08	51.41	51.96	10,927,313	-0.45(-0.86%)
Nov 19, 2020	52.29	52.69	51.77	52.41	8,597,709	-0.23(-0.44%)
Nov 18, 2020	52.76	53.28	52.34	52.64	10,274,953	-0.06(-0.11%)
Nov 17, 2020	52.55	52.77	52.18	52.70	6,348,315	-0.10(-0.20%)
Nov 16, 2020	52.09	52.98	52.08	52.80	8,058,410	+0.44(+0.83%)
Nov 13, 2020	51.83	52.70	51.66	52.37	7,803,917	+0.52(+1.01%)
Nov 12, 2020	51.77	51.85	50.93	51.84	10,674,191	-0.10(-0.20%)
Nov 11, 2020	52.66	52.83	51.48	51.95	8,484,770	-0.45(-0.86%)
Nov 10, 2020	50.51	53.11	50.29	52.40	12,173,629	+1.36(+2.66%)
Nov 09, 2020	51.34	52.18	50.99	51.04	12,486,384	-0.02(-0.03%)
Nov 06, 2020	51.36	51.43	50.75	51.06	8,341,201	-0.48(-0.94%)
Nov 05, 2020	52.15	52.27	51.17	51.54	8,694,543	-0.21(-0.40%)
Nov 04, 2020	51.33	52.89	51.32	51.75	14,957,943	+0.90(+1.77%)
Nov 03, 2020	50.84	51.33	50.48	50.85	7,621,940	+0.26(+0.51%)

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.