Indicators

Gilead Sciences (NQ: GILD )

83.44 -0.46 (-0.55%)

Streaming Delayed Price Updated: 10:00 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	51.03	51.91	50.92	51.80	19,105,118	+0.55(+1.07%)
Nov 27, 2020	50.92	51.28	50.62	51.26	5,903,295	+0.45(+0.89%)
Nov 25, 2020	51.39	51.61	50.77	50.80	9,762,818	-0.64(-1.24%)
Nov 24, 2020	50.92	52.07	50.88	51.45	9,166,888	+0.31(+0.60%)
Nov 23, 2020	51.29	51.47	50.69	51.14	10,170,223	-0.19(-0.37%)
Nov 20, 2020	50.89	51.45	50.79	51.33	11,061,505	-0.44(-0.86%)
Nov 19, 2020	51.66	52.05	51.15	51.77	8,703,293	-0.23(-0.44%)
Nov 18, 2020	52.12	52.63	51.71	52.00	10,401,134	-0.06(-0.11%)
Nov 17, 2020	51.91	52.13	51.55	52.06	6,426,275	-0.10(-0.20%)
Nov 16, 2020	51.45	52.34	51.45	52.16	8,157,371	+0.43(+0.83%)
Nov 13, 2020	51.20	52.06	51.04	51.73	7,899,753	+0.52(+1.01%)
Nov 12, 2020	51.15	51.22	50.31	51.21	10,805,275	-0.10(-0.20%)
Nov 11, 2020	52.03	52.19	50.86	51.32	8,588,966	-0.44(-0.86%)
Nov 10, 2020	49.90	52.47	49.68	51.76	12,323,127	+1.34(+2.66%)
Nov 09, 2020	50.72	51.55	50.37	50.42	12,639,722	-0.02(-0.03%)
Nov 06, 2020	50.74	50.80	50.14	50.44	8,443,635	-0.48(-0.94%)
Nov 05, 2020	51.52	51.63	50.55	50.92	8,801,316	-0.20(-0.40%)
Nov 04, 2020	50.71	52.25	50.69	51.12	15,141,633	+0.89(+1.77%)
Nov 03, 2020	50.22	50.71	49.87	50.23	7,715,541	+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.