Skip to main content

Gilead Sciences (NQ: GILD )

73.25 +0.24 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 60.96 62.15 60.64 61.95 8,308,897 +1.20(+1.98%)
Jul 30, 2018 60.87 61.26 60.37 60.75 7,187,479 -0.39(-0.64%)
Jul 27, 2018 62.19 62.84 60.99 61.14 11,879,816 -1.07(-1.73%)
Jul 26, 2018 61.90 62.91 60.58 62.21 18,207,610 -0.60(-0.96%)
Jul 25, 2018 61.66 62.88 61.52 62.82 10,061,592 +1.01(+1.64%)
Jul 24, 2018 61.89 62.55 61.61 61.81 10,913,188 +0.21(+0.35%)
Jul 23, 2018 61.36 62.04 61.26 61.59 6,432,143 +0.01(+0.01%)
Jul 20, 2018 60.78 61.85 60.78 61.58 7,292,248 +0.25(+0.42%)
Jul 19, 2018 61.28 61.87 60.56 61.33 8,150,508 -0.06(-0.09%)
Jul 18, 2018 61.36 61.91 61.15 61.38 6,516,181 -0.06(-0.10%)
Jul 17, 2018 61.38 61.89 61.23 61.45 5,557,177 -0.05(-0.08%)
Jul 16, 2018 61.75 61.97 61.07 61.50 3,886,305 -0.10(-0.16%)
Jul 13, 2018 61.59 5,070,553 -0.18(-0.28%)
Jul 12, 2018 60.94 62.22 60.52 61.77 11,251,818 +1.26(+2.08%)
Jul 11, 2018 60.89 61.02 60.25 60.51 7,709,926 -0.58(-0.95%)
Jul 10, 2018 61.31 61.64 60.68 61.09 10,522,562 +0.09(+0.14%)
Jul 09, 2018 60.05 61.44 59.98 61.00 10,735,128 +1.14(+1.90%)
Jul 06, 2018 58.26 60.05 58.10 59.86 11,131,087 +1.91(+3.30%)
Jul 05, 2018 58.02 56.74 57.95 7,230,008 +1.18(+2.07%)
Jul 03, 2018 56.78 56.78 56.78 0 +0.04(+0.07%)
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.