Skip to main content

Gilead Sciences (NQ: GILD )

65.06 +1.50 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 62.34 62.51 60.95 60.98 9,758,768 -1.26(-2.03%)
Feb 27, 2018 63.34 63.54 62.20 62.24 8,711,758 -1.11(-1.75%)
Feb 26, 2018 62.94 63.46 62.12 63.35 8,229,701 +0.68(+1.09%)
Feb 23, 2018 61.82 62.69 61.41 62.67 7,263,576 +1.17(+1.90%)
Feb 22, 2018 61.33 61.50 10,590,112 -1.00(-1.60%)
Feb 21, 2018 62.66 63.46 62.20 62.50 8,951,262 -0.19(-0.31%)
Feb 20, 2018 62.13 63.30 62.13 62.69 9,324,414 +0.19(+0.30%)
Feb 16, 2018 62.51 62.51 62.51 0 -0.66(-1.04%)
Feb 15, 2018 63.68 63.74 63.14 63.16 9,242,129 -0.21(-0.33%)
Feb 14, 2018 63.73 61.95 63.37 9,119,245 +0.80(+1.27%)
Feb 13, 2018 62.81 62.58 8,514,898 +0.50(+0.81%)
Feb 12, 2018 61.79 63.06 61.68 62.07 12,950,421 +0.64(+1.03%)
Feb 09, 2018 61.11 61.92 58.88 61.44 17,747,742 +0.85(+1.41%)
Feb 08, 2018 64.17 60.47 60.58 17,751,662 -3.52(-5.49%)
Feb 07, 2018 61.71 65.50 61.46 64.10 26,195,740 +1.84(+2.96%)
Feb 06, 2018 59.91 62.44 59.56 62.26 17,083,342 +0.69(+1.12%)
Feb 05, 2018 63.05 63.90 61.19 61.57 13,695,552 -1.74(-2.75%)
Feb 02, 2018 64.02 64.55 63.11 63.30 12,079,820 -1.36(-2.11%)
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.