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, 2019 54.13 55.01 52.90 54.02 12,572,264 -1.29(-2.34%)
Jul 30, 2019 55.90 55.93 54.96 55.32 8,116,636 -0.64(-1.15%)
Jul 29, 2019 56.14 56.40 55.49 55.96 6,756,040 +0.78(+1.42%)
Jul 26, 2019 54.71 55.27 54.35 55.18 5,810,139 +0.49(+0.90%)
Jul 25, 2019 54.89 55.30 54.58 54.68 4,925,665 -0.26(-0.48%)
Jul 24, 2019 54.81 55.09 54.28 54.95 5,569,477 +0.20(+0.36%)
Jul 23, 2019 53.65 54.78 53.33 54.75 9,526,048 +1.23(+2.30%)
Jul 22, 2019 53.84 54.27 53.39 53.52 7,644,142 -0.11(-0.20%)
Jul 19, 2019 55.67 55.68 53.52 53.63 10,765,586 -1.79(-3.23%)
Jul 18, 2019 54.94 55.74 54.66 55.42 4,854,406 +0.24(+0.43%)
Jul 17, 2019 55.35 55.59 55.09 55.18 5,892,575 -0.02(-0.03%)
Jul 16, 2019 56.12 56.23 54.83 55.19 6,759,393 -0.93(-1.66%)
Jul 15, 2019 55.23 56.27 55.11 56.12 9,089,551 +1.49(+2.73%)
Jul 12, 2019 54.56 54.97 54.32 54.63 5,749,618 +0.06(+0.11%)
Jul 11, 2019 55.25 55.56 54.04 54.57 7,074,074 -1.05(-1.88%)
Jul 10, 2019 56.07 56.50 55.16 55.62 4,939,103 -0.24(-0.43%)
Jul 09, 2019 55.39 56.21 55.04 55.86 6,308,482 +0.22(+0.40%)
Jul 08, 2019 56.29 56.45 54.71 55.64 8,722,681 -0.87(-1.53%)
Jul 05, 2019 56.53 57.18 56.35 56.50 4,994,864 -0.39(-0.68%)
Jul 03, 2019 56.95 56.95 56.33 56.89 3,524,409 +0.13(+0.23%)
Jul 02, 2019 56.59 56.84 56.03 56.76 7,289,407 +0.78(+1.39%)
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.