Indicators

Gilead Sciences (NQ: GILD )

83.94 +0.04 (+0.05%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	58.23	58.98	55.29	57.56	40,737,144	-2.74(-4.54%)
Feb 27, 2020	64.98	65.46	59.96	60.30	61,991,896	-1.69(-2.73%)
Feb 26, 2020	59.18	62.63	58.69	61.99	42,176,996	+3.82(+6.56%)
Feb 25, 2020	61.18	61.28	57.27	58.17	47,174,720	-2.32(-3.84%)
Feb 24, 2020	61.32	61.84	59.41	60.49	51,569,364	+2.66(+4.59%)
Feb 21, 2020	55.75	57.91	55.44	57.84	27,188,866	+2.24(+4.03%)
Feb 20, 2020	55.81	55.90	54.85	55.60	10,475,779	-0.29(-0.52%)
Feb 19, 2020	55.76	56.05	55.45	55.89	9,335,472	+0.28(+0.51%)
Feb 18, 2020	56.06	56.26	55.36	55.61	11,935,942	-0.46(-0.81%)
Feb 14, 2020	55.94	56.15	55.63	56.06	10,977,013	+0.63(+1.14%)
Feb 13, 2020	55.71	56.24	55.20	55.43	9,669,416	-0.12(-0.22%)
Feb 12, 2020	56.01	56.28	55.03	55.56	16,751,646	-0.67(-1.20%)
Feb 11, 2020	57.20	57.25	56.01	56.23	15,479,070	-1.02(-1.78%)
Feb 10, 2020	57.52	57.59	56.10	57.25	29,314,124	+0.10(+0.17%)
Feb 07, 2020	58.07	59.08	56.75	57.15	32,922,726	+0.55(+0.97%)
Feb 06, 2020	55.84	58.00	54.81	56.60	34,648,356	+1.94(+3.55%)
Feb 05, 2020	54.95	55.22	53.17	54.66	25,516,904	-1.27(-2.27%)
Feb 04, 2020	56.43	56.44	55.50	55.93	19,097,914	+0.86(+1.57%)

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.