Indicators

Gilead Sciences (NQ: GILD )

65.20 -0.74 (-1.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	79.40	79.71	77.05	79.10	11,232,906	-1.29(-1.60%)
Apr 27, 2023	80.57	80.69	79.29	80.39	8,999,267	-0.18(-0.23%)
Apr 26, 2023	81.05	81.22	79.76	80.57	4,798,691	-1.81(-2.20%)
Apr 25, 2023	83.66	83.78	82.26	82.38	5,590,199	-1.04(-1.25%)
Apr 24, 2023	83.34	84.06	83.21	83.42	6,891,771	+0.13(+0.15%)
Apr 21, 2023	81.66	83.59	81.54	83.29	8,355,898	+1.78(+2.18%)
Apr 20, 2023	80.58	81.66	80.53	81.51	6,161,008	+0.58(+0.71%)
Apr 19, 2023	80.30	81.12	80.23	80.94	3,234,692	+0.33(+0.41%)
Apr 18, 2023	80.57	80.75	79.83	80.61	4,452,639	+0.13(+0.16%)
Apr 17, 2023	80.25	80.57	79.89	80.48	4,619,466	+0.63(+0.78%)
Apr 14, 2023	79.89	80.09	78.87	79.86	5,078,892	-0.26(-0.32%)
Apr 13, 2023	78.86	80.18	78.82	80.12	4,390,978	+1.06(+1.34%)
Apr 12, 2023	79.83	80.09	78.65	79.06	5,349,251	-0.36(-0.45%)
Apr 11, 2023	79.43	79.96	79.14	79.42	3,813,832	-0.06(-0.07%)
Apr 10, 2023	80.34	80.34	79.20	79.47	3,704,224	-0.74(-0.92%)
Apr 06, 2023	80.89	81.62	80.11	80.21	3,875,802	-0.27(-0.33%)
Apr 05, 2023	79.18	80.55	78.84	80.48	4,796,656	+1.47(+1.86%)
Apr 04, 2023	80.01	80.29	78.72	79.01	4,667,435	-1.08(-1.35%)

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.