Skip to main content

Gilead Sciences (NQ: GILD )

84.42 +0.53 (+0.63%)
Streaming Delayed Price Updated: 1:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 54.69 54.73 54.22 54.21 9,020,704 -0.19(-0.35%)
Mar 30, 2022 55.10 55.39 54.18 54.40 9,445,893 -0.79(-1.44%)
Mar 29, 2022 54.44 55.22 54.35 55.20 8,828,786 +1.23(+2.28%)
Mar 28, 2022 53.76 54.14 53.51 53.97 11,572,683 +0.25(+0.46%)
Mar 25, 2022 53.97 54.20 53.62 53.72 10,235,542 -0.21(-0.39%)
Mar 24, 2022 53.78 54.30 53.59 53.93 8,706,926 +0.26(+0.49%)
Mar 23, 2022 54.71 54.99 53.62 53.67 9,966,586 -1.03(-1.88%)
Mar 22, 2022 54.68 54.82 54.08 54.70 9,716,800 +0.29(+0.54%)
Mar 21, 2022 54.11 55.19 54.05 54.40 8,839,110 +0.22(+0.40%)
Mar 18, 2022 54.00 54.30 53.33 54.19 19,957,440 +0.20(+0.37%)
Mar 17, 2022 53.00 54.12 52.63 53.98 13,675,914 +1.12(+2.12%)
Mar 16, 2022 53.50 53.50 52.15 52.86 15,210,999 -0.32(-0.60%)
Mar 15, 2022 53.27 53.61 52.58 53.18 11,837,433 +0.16(+0.29%)
Mar 14, 2022 52.81 53.58 52.62 53.03 13,750,058 +0.80(+1.54%)
Mar 11, 2022 52.50 53.29 52.18 52.22 14,446,044 +0.07(+0.14%)
Mar 10, 2022 52.76 52.86 51.61 52.15 14,707,723 -0.97(-1.83%)
Mar 09, 2022 54.03 54.30 53.05 53.13 15,190,051 -0.49(-0.91%)
Mar 08, 2022 54.23 54.61 53.16 53.61 15,421,069 -0.65(-1.19%)
Mar 07, 2022 53.10 56.05 53.03 54.26 20,495,176 -1.44(-2.59%)
Mar 04, 2022 55.00 56.03 54.93 55.70 10,422,405 +0.14(+0.24%)
Mar 03, 2022 55.41 55.83 55.24 55.57 14,459,661 +0.42(+0.77%)
Mar 02, 2022 54.42 55.38 54.21 55.14 15,927,179 +0.88(+1.63%)
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.