Indicators

Gilead Sciences (NQ: GILD )

65.42 +0.15 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	56.38	56.57	55.62	55.84	10,767,886	-0.61(-1.08%)
Jul 28, 2022	57.01	57.11	55.72	56.45	7,291,412	-0.47(-0.82%)
Jul 27, 2022	56.43	57.35	55.79	56.92	8,494,564	+0.26(+0.46%)
Jul 26, 2022	56.73	57.24	56.38	56.66	5,988,732	-0.12(-0.21%)
Jul 25, 2022	57.23	57.24	56.40	56.78	5,339,171	-0.05(-0.08%)
Jul 22, 2022	57.26	57.75	56.62	56.82	4,909,872	-0.20(-0.34%)
Jul 21, 2022	57.38	57.66	56.78	57.02	6,427,891	-0.50(-0.88%)
Jul 20, 2022	58.11	58.11	56.85	57.53	5,754,907	-0.53(-0.92%)
Jul 19, 2022	57.62	58.20	57.27	58.06	6,503,915	+1.14(+2.00%)
Jul 18, 2022	58.58	58.58	56.67	56.92	6,000,856	-1.59(-2.72%)
Jul 15, 2022	58.07	58.53	57.65	58.51	6,322,461	+0.74(+1.28%)
Jul 14, 2022	57.79	57.86	57.26	57.77	5,316,804	-0.61(-1.04%)
Jul 13, 2022	57.87	58.63	57.57	58.38	6,594,103	+0.11(+0.19%)
Jul 12, 2022	58.40	58.69	57.96	58.26	6,525,045	-0.30(-0.51%)
Jul 11, 2022	58.68	58.92	58.44	58.56	3,722,672	-0.17(-0.29%)
Jul 08, 2022	58.47	59.06	58.32	58.73	4,453,285	+0.11(+0.19%)
Jul 07, 2022	58.53	58.89	58.27	58.62	6,679,309	-0.01(-0.02%)
Jul 06, 2022	58.53	58.77	58.10	58.63	6,300,142	+0.36(+0.63%)
Jul 05, 2022	57.85	58.38	57.35	58.26	5,581,005	-0.02(-0.03%)

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.