Indicators

Gilead Sciences (NQ: GILD )

64.27 -0.79 (-1.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	63.46	65.43	62.49	65.19	29,110,262	+2.10(+3.33%)
May 28, 2020	62.81	63.80	62.74	63.09	12,552,880	+0.35(+0.56%)
May 27, 2020	60.62	62.80	60.62	62.73	14,027,817	+1.44(+2.35%)
May 26, 2020	61.96	62.23	60.65	61.29	14,688,623	-0.13(-0.22%)
May 22, 2020	61.22	61.55	60.90	61.43	7,484,056	-0.13(-0.22%)
May 21, 2020	61.54	61.92	61.05	61.56	8,583,844	-0.33(-0.53%)
May 20, 2020	60.98	62.06	60.90	61.89	16,023,621	+1.30(+2.14%)
May 19, 2020	61.70	62.69	60.56	60.59	16,879,402	-2.03(-3.24%)
May 18, 2020	64.04	64.07	61.86	62.62	19,821,178	-1.26(-1.97%)
May 15, 2020	64.05	64.37	63.19	63.87	14,745,922	-0.81(-1.26%)
May 14, 2020	64.12	65.17	63.51	64.69	12,783,685	+0.14(+0.22%)
May 13, 2020	66.42	66.46	64.41	64.54	13,320,447	-0.75(-1.14%)
May 12, 2020	67.18	67.41	65.25	65.29	14,477,473	-2.39(-3.53%)
May 11, 2020	65.14	67.78	65.01	67.68	15,917,016	+2.77(+4.27%)
May 08, 2020	65.13	65.70	64.38	64.90	12,601,497	-0.10(-0.15%)
May 07, 2020	65.25	65.69	64.33	65.00	16,099,212	+0.12(+0.18%)
May 06, 2020	66.08	66.47	64.71	64.89	15,016,332	-1.40(-2.11%)
May 05, 2020	66.44	66.86	65.76	66.29	17,809,540	-0.93(-1.38%)
May 04, 2020	68.36	68.48	66.33	67.21	22,899,558	+0.25(+0.38%)

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.