Indicators

Gilead Sciences (NQ: GILD )

62.97 -1.30 (-2.02%)

Streaming Delayed Price Updated: 3:05 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	79.28	79.50	78.90	79.22	3,671,070	-0.13(-0.16%)
Dec 28, 2023	78.74	79.46	78.60	79.34	3,633,538	+0.75(+0.96%)
Dec 27, 2023	78.34	78.96	77.97	78.59	3,622,254	+0.41(+0.53%)
Dec 26, 2023	77.96	78.28	77.63	78.18	2,718,620	+0.28(+0.36%)
Dec 22, 2023	77.44	78.23	77.41	77.90	4,202,752	+0.71(+0.92%)
Dec 21, 2023	77.08	77.66	76.78	77.18	3,877,649	+0.33(+0.43%)
Dec 20, 2023	77.90	77.90	76.84	76.85	5,335,535	-0.88(-1.13%)
Dec 19, 2023	77.82	78.24	77.47	77.73	7,626,107	-0.01(-0.01%)
Dec 18, 2023	78.85	78.85	77.67	77.74	5,031,516	-0.81(-1.03%)
Dec 15, 2023	79.55	80.49	78.33	78.55	20,817,354	-1.42(-1.77%)
Dec 14, 2023	80.58	80.64	79.28	79.97	8,724,136	-0.55(-0.68%)
Dec 13, 2023	78.78	80.55	78.39	80.52	10,266,269	+2.20(+2.81%)
Dec 12, 2023	78.28	78.66	77.58	78.32	6,313,679	+0.71(+0.91%)
Dec 11, 2023	77.16	78.34	77.00	77.61	8,450,653	+1.04(+1.35%)
Dec 08, 2023	75.69	76.79	75.53	76.57	6,778,854	+0.94(+1.24%)
Dec 07, 2023	77.12	77.34	75.44	75.63	8,747,196	-1.27(-1.65%)
Dec 06, 2023	76.80	77.70	76.59	76.90	5,928,841	+0.33(+0.43%)
Dec 05, 2023	75.94	76.82	75.44	76.57	6,477,474	+0.66(+0.87%)
Dec 04, 2023	74.90	76.04	74.77	75.91	8,456,396	+0.67(+0.89%)

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.