Indicators

Gilead Sciences (NQ: GILD )

65.20 UNCHANGED

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 (%)
Sep 29, 2023	74.07	74.31	73.16	73.51	4,288,052	-0.47(-0.64%)
Sep 28, 2023	74.34	74.60	73.78	73.98	3,550,799	-0.13(-0.17%)
Sep 27, 2023	74.23	74.60	73.70	74.11	4,529,463	+0.02(+0.03%)
Sep 26, 2023	73.97	74.82	73.88	74.09	5,753,665	+0.69(+0.94%)
Sep 25, 2023	73.32	73.50	73.19	73.40	3,961,309	-0.18(-0.24%)
Sep 22, 2023	73.33	74.17	72.93	73.58	4,436,545	-0.26(-0.35%)
Sep 21, 2023	74.43	74.69	73.81	73.83	5,375,103	-0.54(-0.73%)
Sep 20, 2023	74.53	74.93	74.29	74.37	4,920,441	+0.05(+0.07%)
Sep 19, 2023	73.95	74.67	73.82	74.32	4,080,553	+0.15(+0.20%)
Sep 18, 2023	74.41	74.69	73.71	74.18	3,402,717	-0.05(-0.07%)
Sep 15, 2023	75.74	75.93	73.98	74.23	11,361,828	-1.66(-2.18%)
Sep 14, 2023	75.33	76.25	75.27	75.88	4,510,396	+0.78(+1.04%)
Sep 13, 2023	74.80	75.31	74.72	75.10	4,537,466	+0.50(+0.66%)
Sep 12, 2023	74.79	75.02	74.10	74.60	4,304,361	-0.23(-0.31%)
Sep 11, 2023	73.88	74.96	73.83	74.84	8,290,797	+1.01(+1.37%)
Sep 08, 2023	73.94	74.41	72.90	73.83	6,892,584	+2.00(+2.79%)
Sep 07, 2023	72.49	72.62	71.60	71.83	6,779,997	-0.29(-0.40%)
Sep 06, 2023	72.97	72.99	71.16	72.12	5,922,679	-0.89(-1.22%)
Sep 05, 2023	74.75	74.80	72.98	73.01	6,223,498	-1.45(-1.94%)

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.