Gilead Sciences (NQ: GILD )

83.98 +0.93 (+1.12%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 80.07 82.31 79.38 82.01 15,696,537 +1.93(+2.41%)
Nov 29, 2022 79.84 80.18 79.10 80.08 6,591,771 +0.51(+0.65%)
Nov 28, 2022 81.16 82.36 79.45 79.57 9,910,127 -0.98(-1.22%)
Nov 25, 2022 79.41 80.69 79.15 80.55 4,325,471 +0.78(+0.98%)
Nov 23, 2022 79.43 80.25 79.38 79.76 5,012,774 +0.18(+0.22%)
Nov 22, 2022 79.04 80.44 78.94 79.59 7,878,653 +0.82(+1.04%)
Nov 21, 2022 78.21 79.53 78.10 78.76 6,798,171 +0.68(+0.87%)
Nov 18, 2022 78.09 78.49 77.49 78.08 7,792,518 +0.00(+0.00%)
Nov 17, 2022 77.08 78.28 77.01 78.08 6,165,893 +0.69(+0.89%)
Nov 16, 2022 77.20 77.91 77.07 77.39 6,725,749 -0.11(-0.14%)
Nov 15, 2022 77.63 78.10 76.55 77.50 7,624,662 +0.14(+0.18%)
Nov 14, 2022 76.24 78.57 75.85 77.36 8,208,593 +0.96(+1.26%)
Nov 11, 2022 76.02 76.55 74.77 76.40 12,222,880 -0.73(-0.94%)
Nov 10, 2022 77.97 78.25 76.16 77.13 10,062,158 +0.26(+0.34%)
Nov 09, 2022 77.04 78.02 76.74 76.87 11,047,762 +0.08(+0.11%)
Nov 08, 2022 75.26 78.25 74.78 76.78 10,006,758 +0.72(+0.95%)
Nov 07, 2022 74.29 76.15 74.24 76.07 9,625,809 +1.05(+1.39%)
Nov 04, 2022 73.90 75.93 73.20 75.02 9,748,924 +0.82(+1.11%)
Nov 03, 2022 72.20 74.30 72.05 74.20 8,846,881 +1.48(+2.03%)
Nov 02, 2022 73.00 74.70 72.66 72.72 10,479,374 -1.36(-1.84%)
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.