Indicators

Gilead Sciences (NQ: GILD )

65.46 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	71.98	72.17	71.19	71.37	8,671,152	-0.59(-0.83%)
Feb 28, 2024	72.44	72.51	71.87	71.96	4,286,528	-0.32(-0.44%)
Feb 27, 2024	72.11	72.39	71.89	72.28	6,152,536	+0.07(+0.10%)
Feb 26, 2024	72.75	73.14	72.10	72.21	5,230,567	-0.59(-0.82%)
Feb 23, 2024	72.51	73.49	72.26	72.80	5,630,607	+0.76(+1.06%)
Feb 22, 2024	71.53	72.15	71.10	72.04	7,398,572	-0.42(-0.57%)
Feb 21, 2024	71.77	72.55	71.77	72.46	6,297,144	+1.15(+1.61%)
Feb 20, 2024	70.86	71.99	70.73	71.31	7,954,560	+0.46(+0.64%)
Feb 16, 2024	72.26	72.35	70.65	70.85	12,990,068	-1.77(-2.44%)
Feb 15, 2024	72.30	72.82	72.07	72.63	5,538,119	+0.33(+0.45%)
Feb 14, 2024	72.37	73.08	72.09	72.30	7,563,760	-0.48(-0.67%)
Feb 13, 2024	73.93	74.01	72.23	72.78	8,647,349	-0.91(-1.24%)
Feb 12, 2024	72.67	74.38	72.37	73.70	7,682,520	+0.77(+1.06%)
Feb 09, 2024	73.07	73.37	72.07	72.92	10,828,045	-0.13(-0.18%)
Feb 08, 2024	73.65	73.83	72.29	73.05	9,073,699	-0.61(-0.83%)
Feb 07, 2024	75.44	75.67	73.19	73.67	12,576,074	-3.27(-4.25%)
Feb 06, 2024	76.09	77.08	75.93	76.93	8,200,669	+1.00(+1.32%)
Feb 05, 2024	75.87	76.27	75.24	75.93	6,758,393	-0.25(-0.32%)
Feb 02, 2024	76.82	77.20	76.13	76.18	7,666,586	-1.19(-1.54%)

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.