Indicators

Gilead Sciences (NQ: GILD )

64.78 -0.55 (-0.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	52.74	53.11	52.36	52.59	8,871,395	-0.44(-0.84%)
Feb 27, 2019	52.67	53.48	52.59	53.04	9,451,231	+0.23(+0.44%)
Feb 26, 2019	52.78	53.24	52.65	52.81	7,364,641	-0.06(-0.11%)
Feb 25, 2019	53.44	53.44	52.76	52.86	8,562,697	-0.32(-0.59%)
Feb 22, 2019	53.07	53.36	52.85	53.18	6,088,988	+0.15(+0.29%)
Feb 21, 2019	54.14	54.16	52.77	53.02	6,932,107	-1.16(-2.13%)
Feb 20, 2019	53.93	54.43	53.81	54.18	6,944,877	+0.18(+0.33%)
Feb 19, 2019	54.47	54.82	53.91	54.00	7,905,488	-0.67(-1.23%)
Feb 15, 2019	53.96	54.75	53.79	54.67	7,682,257	+0.99(+1.84%)
Feb 14, 2019	53.49	54.03	53.13	53.69	7,066,927	+0.35(+0.65%)
Feb 13, 2019	53.04	53.93	52.98	53.34	10,943,692	+0.44(+0.83%)
Feb 12, 2019	52.40	52.93	51.74	52.90	19,228,692	-1.80(-3.28%)
Feb 11, 2019	54.70	54.98	54.43	54.70	6,688,195	+0.12(+0.22%)
Feb 08, 2019	54.13	54.69	53.66	54.58	6,826,654	+0.15(+0.28%)
Feb 07, 2019	55.35	55.63	54.13	54.42	8,197,602	-1.19(-2.14%)
Feb 06, 2019	54.67	56.07	54.41	55.61	9,195,371	+0.87(+1.58%)
Feb 05, 2019	54.80	55.83	53.99	54.75	17,330,184	-1.92(-3.38%)
Feb 04, 2019	56.51	56.83	55.99	56.66	8,511,401	+0.00(+0.00%)

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.