Gilead Sciences (NQ: GILD )

68.51 USD +0.70 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 73.25 73.48 72.45 72.61 5,736,866 -0.75(-1.02%)
Dec 30, 2021 73.66 74.12 73.26 73.36 3,237,490 -0.28(-0.38%)
Dec 29, 2021 73.00 73.73 72.61 73.64 5,893,892 +0.67(+0.92%)
Dec 28, 2021 72.87 73.39 72.79 72.97 3,802,563 +0.10(+0.14%)
Dec 27, 2021 72.28 72.88 71.92 72.87 4,448,781 +0.39(+0.54%)
Dec 23, 2021 72.57 72.82 72.18 72.48 5,096,607 +0.05(+0.07%)
Dec 22, 2021 71.59 72.46 70.70 72.43 6,010,352 +0.59(+0.82%)
Dec 21, 2021 72.47 72.59 71.63 71.84 8,826,089 +0.01(+0.01%)
Dec 20, 2021 72.00 72.52 71.45 71.83 7,616,409 -0.38(-0.53%)
Dec 17, 2021 72.22 72.69 71.65 72.21 12,292,452 -0.10(-0.14%)
Dec 16, 2021 71.35 72.83 71.06 72.31 10,529,976 +1.10(+1.54%)
Dec 15, 2021 70.55 71.42 69.94 71.21 8,037,092 +0.69(+0.98%)
Dec 14, 2021 69.87 70.79 69.76 70.52 7,244,514 -0.09(-0.13%)
Dec 13, 2021 70.12 70.88 69.60 70.61 6,798,496 +0.36(+0.51%)
Dec 10, 2021 70.18 70.94 69.60 70.25 5,352,470 -0.05(-0.07%)
Dec 09, 2021 69.89 70.73 69.24 70.30 5,829,072 +0.59(+0.85%)
Dec 08, 2021 69.91 70.48 68.91 69.71 6,386,603 +0.06(+0.09%)
Dec 07, 2021 69.60 69.89 68.91 69.65 6,438,032 +0.16(+0.23%)
Dec 06, 2021 69.46 70.79 69.42 69.49 7,048,944 -0.07(-0.10%)
Dec 03, 2021 70.00 70.46 69.31 69.56 8,328,150 -0.11(-0.16%)
Dec 02, 2021 69.17 70.29 68.83 69.67 9,412,373 +0.74(+1.07%)
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.