Gilead Sciences Historical Data - GILD

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Gilead Sciences Inc GILD NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
1.23 1.6% 78.21 76.36 79.47 77.41 76.98 17:08:48
more quote information »

GILD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week73.7179.4771.3874.8614,863,5094.506.11%
1 Month75.318985.9764.4173.8824,993,3782.893.84%
3 Months65.9085.9762.2371.2020,494,22112.3118.68%
6 Months61.7485.9760.8969.6812,688,22116.4726.68%
1 Year66.6885.9760.8968.339,340,57911.5317.29%
3 Years67.8589.5460.1071.118,210,35510.3615.27%
5 Years97.92123.3760.1079.758,736,105-19.71-20.13%

GILD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 02 2020 76.98 4.23 5.81% 71.81 77.48 71.38 19,413,098
Apr 01 2020 72.75 -2.01 -2.69% 74.32 75.00 72.00 11,727,407
Mar 31 2020 74.76 -1.17 -1.54% 75.95 76.89 73.79 11,607,395
Mar 30 2020 75.93 3.08 4.23% 75.35 76.42 72.85 15,628,110
Mar 27 2020 72.85 -0.61 -0.83% 73.71 75.39 71.91 15,941,534
Mar 26 2020 73.4601 3.80 5.46% 69.90 73.91 69.75 18,147,066
Mar 25 2020 69.66 -4.14 -5.61% 73.93 74.47 69.365 22,964,872
Mar 24 2020 73.80 1.05 1.44% 75.13 75.80 72.11 20,273,516
Mar 23 2020 72.75 -0.51 -0.7% 75.30 76.47 68.86 18,936,793
Mar 20 2020 73.2599 -5.57 -7.07% 79.50 82.86 72.17 34,677,317
Mar 19 2020 78.8348 0.10 0.13% 80.98 85.97 78.29 45,676,150
Mar 18 2020 78.73 4.54 6.12% 73.89 80.00 73.00 34,126,071
Mar 17 2020 74.19 5.69 8.31% 70.00 76.0797 68.90 27,669,801
Mar 16 2020 68.50 -1.89 -2.69% 67.26 72.7782 64.41 26,494,566
Mar 13 2020 70.39 1.50 2.18% 71.93 73.30 67.50 29,339,126
Mar 12 2020 68.89 -4.81 -6.53% 70.44 74.80 67.88 26,041,688
Mar 11 2020 73.70 1.40 1.94% 73.94 75.38 72.31 31,848,686
Mar 10 2020 72.30 -1.22 -1.66% 75.51 75.55 68.8042 27,288,632
Mar 09 2020 73.52 -6.98 -8.67% 78.10 81.18 73.09 32,650,383
Mar 06 2020 80.50 4.37 5.74% 75.3189 80.52 75.00 31,443,855
Mar 05 2020 76.13 0.33 0.44% 75.00 77.4948 74.5694 22,492,262
Mar 04 2020 75.80 1.50 2.02% 74.88 76.01 72.59 21,556,076
Mar 03 2020 74.30 -0.99 -1.31% 74.27 75.88 71.51 22,939,469
See More Historical Prices »
Your Recent History
NASDAQ
GILD
Gilead Sci..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200403 21:23:48