Indicators

Gilead Sciences (NQ: GILD )

65.32 -0.62 (-0.95%)

Streaming Delayed Price Updated: 11:27 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	77.02	77.13	76.17	76.75	6,095,062	-0.34(-0.45%)
Feb 27, 2023	77.35	77.49	76.80	77.09	5,172,923	+0.22(+0.29%)
Feb 24, 2023	78.41	78.44	76.56	76.87	6,599,878	-1.79(-2.28%)
Feb 23, 2023	79.25	79.91	78.39	78.66	5,608,144	-0.91(-1.15%)
Feb 22, 2023	80.66	80.77	79.14	79.58	5,232,511	-1.09(-1.35%)
Feb 21, 2023	80.75	81.48	80.65	80.67	6,385,456	-0.11(-0.14%)
Feb 17, 2023	79.68	81.25	79.37	80.78	6,616,982	+1.31(+1.64%)
Feb 16, 2023	80.35	80.78	79.46	79.47	6,044,140	-1.58(-1.95%)
Feb 15, 2023	81.27	81.27	80.48	81.06	5,891,514	-0.60(-0.74%)
Feb 14, 2023	83.48	83.50	81.03	81.66	7,560,756	-1.72(-2.07%)
Feb 13, 2023	82.63	83.70	82.33	83.38	6,087,170	+0.75(+0.91%)
Feb 10, 2023	81.54	82.88	81.28	82.63	5,794,248	+1.12(+1.37%)
Feb 09, 2023	81.80	82.54	81.13	81.51	6,984,195	-0.13(-0.16%)
Feb 08, 2023	81.39	81.99	81.29	81.65	7,741,317	-0.36(-0.44%)
Feb 07, 2023	82.53	82.62	81.37	82.01	7,658,240	-0.30(-0.36%)
Feb 06, 2023	80.53	83.09	80.53	82.31	7,985,679	+1.77(+2.20%)
Feb 03, 2023	80.68	82.89	79.69	80.53	13,485,606	+2.96(+3.82%)
Feb 02, 2023	78.49	78.63	76.70	77.57	11,489,641	-2.49(-3.11%)

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.