GILD

Gilead Sciences Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Previous Close Last Traded
0.50 0.73% 68.60 0.00 0.00 0.00 68.10 09:16:15
more quote information »

GILD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week70.4871.1067.9268.799,350,852-1.88-2.67%
1 Month76.9978.9467.9272.238,218,141-8.39-10.9%
3 Months72.7280.8067.9274.479,170,631-4.12-5.67%
6 Months67.5089.0064.4175.6016,828,5861.101.63%
1 Year64.9389.0060.8972.5012,093,9553.675.65%
3 Years72.8789.5460.1072.578,902,257-4.27-5.86%
5 Years114.85117.7060.1077.149,065,914-46.25-40.27%

GILD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2020 68.17 -0.34 -0.5% 68.45 69.175 67.92 9,448,014
Aug 10 2020 68.51 -0.84 -1.21% 69.145 69.35 67.96 9,534,735
Aug 07 2020 69.35 0.54 0.78% 69.51 69.97 68.805 7,859,130
Aug 06 2020 68.81 -0.32 -0.46% 69.02 69.63 68.62 8,058,417
Aug 05 2020 69.13 -1.75 -2.47% 70.48 71.10 68.98 11,853,963
Aug 04 2020 70.88 -0.85 -1.18% 72.09 72.1896 70.475 9,573,848
Aug 03 2020 71.73 2.20 3.16% 69.725 72.15 69.53 9,599,533
Jul 31 2020 69.53 -2.97 -4.1% 69.73 70.83 68.52 20,368,066
Jul 30 2020 72.50 -0.63 -0.86% 72.55 72.5527 71.71 8,649,098
Jul 29 2020 73.13 -0.60 -0.81% 73.85 74.50 72.53 8,212,019
Jul 28 2020 73.73 -0.81 -1.09% 74.67 75.04 73.61 5,417,031
Jul 27 2020 74.54 0.90 1.22% 73.8865 74.59 73.455 7,313,047
Jul 24 2020 73.64 -1.92 -2.54% 75.47 75.96 73.12 8,027,094
Jul 23 2020 75.56 -0.69 -0.9% 76.35 76.7811 75.37 5,812,981
Jul 22 2020 76.25 -0.53 -0.69% 76.87 77.25 75.96 4,648,592
Jul 21 2020 76.78 -1.30 -1.66% 77.35 78.24 76.60 5,560,551
Jul 20 2020 78.08 0.57 0.74% 77.745 78.94 77.00 6,933,390
Jul 17 2020 77.51 0.78 1.02% 76.53 77.65 76.23 6,680,334
Jul 16 2020 76.73 0.08 0.1% 76.60 76.75 75.60 4,825,274
Jul 15 2020 76.65 -0.54 -0.7% 76.99 77.29 76.24 5,987,710
Jul 14 2020 77.19 0.39 0.51% 76.21 77.35 75.44 6,788,187
Jul 13 2020 76.80 0.48 0.63% 76.52 78.34 75.95 9,427,481
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:20200812 13:32:56