Gilead Sciences (NQ: GILD )

69.67 USD UNCHANGED
Streaming Delayed Price Updated: 4:11 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 65.90 65.90 64.06 64.88 14,181,134 -2.46(-3.65%)
Oct 28, 2021 66.70 67.34 5,877,503 +0.57(+0.85%)
Oct 27, 2021 67.96 67.97 66.60 66.77 4,887,472 -0.96(-1.42%)
Oct 26, 2021 67.97 67.70 67.73 4,950,388 +0.05(+0.07%)
Oct 25, 2021 67.24 67.97 66.75 67.68 6,070,025 +0.44(+0.66%)
Oct 22, 2021 67.12 67.27 66.51 67.24 4,501,246 +0.25(+0.37%)
Oct 21, 2021 67.09 67.19 66.52 66.99 5,013,595 +0.13(+0.19%)
Oct 20, 2021 66.91 67.31 66.80 66.86 4,878,219 -0.04(-0.06%)
Oct 19, 2021 66.00 66.99 65.86 66.90 5,889,140 +1.01(+1.53%)
Oct 18, 2021 67.50 67.58 65.78 65.89 7,575,746 -1.74(-2.57%)
Oct 15, 2021 68.30 68.60 67.60 67.63 4,327,070 -0.52(-0.76%)
Oct 14, 2021 68.21 68.73 68.00 68.15 7,165,940 +0.52(+0.77%)
Oct 13, 2021 67.58 67.96 67.20 67.63 4,760,706 +0.26(+0.39%)
Oct 12, 2021 68.19 68.34 67.29 67.37 8,855,883 -0.71(-1.04%)
Oct 11, 2021 68.23 68.45 67.85 68.08 3,315,630 +0.03(+0.04%)
Oct 08, 2021 68.05 68.41 67.82 68.05 4,259,034 -0.09(-0.13%)
Oct 07, 2021 67.50 68.32 67.15 68.14 5,349,372 +0.66(+0.98%)
Oct 06, 2021 67.39 67.71 66.88 67.48 6,397,520 +0.08(+0.12%)
Oct 05, 2021 67.45 68.13 67.24 67.40 7,236,001 -0.18(-0.27%)
Oct 04, 2021 68.20 69.03 67.30 67.58 7,560,240 -0.98(-1.43%)
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.