Indicators

Gilead Sciences (NQ: GILD )

83.94 +0.04 (+0.05%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	58.10	58.48	58.09	58.17	10,456,557	+0.11(+0.20%)
Jul 28, 2017	57.35	58.13	57.15	58.06	11,713,025	+0.75(+1.31%)
Jul 27, 2017	57.67	58.09	56.92	57.31	18,142,994	+0.59(+1.04%)
Jul 26, 2017	56.65	56.78	56.28	56.72	13,981,152	+0.34(+0.61%)
Jul 25, 2017			56.28	56.37	11,852,006	-0.50(-0.87%)
Jul 24, 2017	56.34	56.89	55.95	56.87	11,697,643	+0.48(+0.85%)
Jul 21, 2017	56.05	56.89	56.03	56.39	11,607,564	+0.26(+0.46%)
Jul 20, 2017	55.70	56.37	55.63	56.13	12,127,244	+0.54(+0.96%)
Jul 19, 2017	55.04	55.61	54.87	55.59	10,870,574	+0.79(+1.44%)
Jul 18, 2017	54.51	54.84	54.07	54.81	7,974,033	+0.41(+0.76%)
Jul 17, 2017	53.96	54.94	53.82	54.39	9,957,083	+0.44(+0.82%)
Jul 14, 2017	54.08	54.30	53.85	53.95	6,847,091	-0.01(-0.01%)
Jul 13, 2017	53.51	54.26	53.15	53.96	9,854,666	+0.60(+1.12%)
Jul 12, 2017	53.34	53.61	53.21	53.36	7,305,699	+0.34(+0.65%)
Jul 11, 2017	52.74	53.13	52.45	53.02	8,426,628	+0.05(+0.09%)
Jul 10, 2017	52.93	53.32	52.84	52.97	8,483,821	+0.03(+0.06%)
Jul 07, 2017	53.28	53.28	52.40	52.94	8,549,076	-0.18(-0.33%)
Jul 06, 2017	54.02	54.08	52.90	53.12	10,449,958	-1.05(-1.95%)
Jul 05, 2017	54.15	54.50	53.64	54.17	9,442,544	+0.12(+0.23%)

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.