Gilead Sciences (NQ: GILD )

83.89 +0.84 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 51.03 51.91 50.93 51.80 19,104,790 +0.55(+1.07%)
Nov 27, 2020 50.93 51.28 50.62 51.26 5,903,193 +0.45(+0.89%)
Nov 25, 2020 51.39 51.61 50.78 50.81 9,762,650 -0.64(-1.24%)
Nov 24, 2020 50.92 52.07 50.88 51.45 9,166,730 +0.31(+0.60%)
Nov 23, 2020 51.29 51.47 50.69 51.14 10,170,048 -0.19(-0.37%)
Nov 20, 2020 50.89 51.45 50.79 51.33 11,061,315 -0.44(-0.86%)
Nov 19, 2020 51.66 52.05 51.15 51.77 8,703,143 -0.23(-0.44%)
Nov 18, 2020 52.12 52.63 51.71 52.00 10,400,955 -0.06(-0.11%)
Nov 17, 2020 51.92 52.13 51.55 52.06 6,426,165 -0.10(-0.20%)
Nov 16, 2020 51.45 52.34 51.45 52.16 8,157,231 +0.43(+0.83%)
Nov 13, 2020 51.20 52.07 51.04 51.73 7,899,617 +0.52(+1.01%)
Nov 12, 2020 51.15 51.22 50.31 51.22 10,805,090 -0.10(-0.20%)
Nov 11, 2020 52.03 52.19 50.86 51.32 8,588,819 -0.44(-0.86%)
Nov 10, 2020 49.90 52.47 49.68 51.76 12,322,915 +1.34(+2.66%)
Nov 09, 2020 50.72 51.55 50.37 50.42 12,639,505 -0.02(-0.03%)
Nov 06, 2020 50.74 50.81 50.14 50.44 8,443,490 -0.48(-0.94%)
Nov 05, 2020 51.52 51.63 50.55 50.92 8,801,165 -0.20(-0.40%)
Nov 04, 2020 50.71 52.25 50.69 51.12 15,141,373 +0.89(+1.77%)
Nov 03, 2020 50.23 50.71 49.87 50.23 7,715,408 +0.26(+0.51%)
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.