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 31, 2023	74.48	74.69	73.68	73.96	6,239,070	-0.70(-0.94%)
Jul 28, 2023	74.24	75.11	74.16	74.66	5,174,491	+0.34(+0.46%)
Jul 27, 2023	75.12	76.04	74.22	74.32	6,442,789	-0.66(-0.88%)
Jul 26, 2023	74.58	75.17	74.42	74.98	4,168,865	-0.04(-0.05%)
Jul 25, 2023	74.82	75.92	74.66	75.02	5,454,371	-0.42(-0.55%)
Jul 24, 2023	77.54	77.89	74.07	75.44	11,667,452	-2.89(-3.70%)
Jul 21, 2023	78.11	78.81	77.71	78.33	15,779,496	+0.68(+0.88%)
Jul 20, 2023	77.29	78.47	77.27	77.65	6,223,594	+0.95(+1.24%)
Jul 19, 2023	75.87	77.32	75.87	76.70	5,507,941	+0.72(+0.95%)
Jul 18, 2023	75.32	76.61	75.19	75.98	5,399,474	+0.72(+0.96%)
Jul 17, 2023	74.48	75.54	74.27	75.26	5,100,419	+0.28(+0.38%)
Jul 14, 2023	74.42	75.42	74.27	74.98	6,251,562	+0.47(+0.63%)
Jul 13, 2023	74.51	75.08	73.20	74.52	3,492,998	+0.32(+0.43%)
Jul 12, 2023	74.18	74.97	74.15	74.20	5,337,699	+0.25(+0.34%)
Jul 11, 2023	73.33	74.07	73.21	73.94	3,633,905	+0.42(+0.57%)
Jul 10, 2023	72.37	73.71	72.32	73.53	5,718,430	+1.23(+1.71%)
Jul 07, 2023	73.50	73.77	72.20	72.29	6,743,459	-1.77(-2.39%)
Jul 06, 2023	74.71	74.84	73.85	74.06	5,168,119	-0.97(-1.29%)
Jul 05, 2023	74.38	75.38	73.92	75.03	5,464,556	+0.51(+0.68%)

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.