Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|---|---|---|---|
| 0.29 | 0.38% | 76.35 | 75.65 | 77.09 | 76.31 | 76.06 | 20:00:00 |
GILD Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 75.80 | 77.2295 | 73.73 | 75.60 | 8,312,925 | 0.55 | 0.73% |
| 1 Month | 74.12 | 80.80 | 71.91 | 75.63 | 9,321,906 | 2.23 | 3.01% |
| 3 Months | 74.37 | 89.00 | 71.91 | 78.31 | 16,389,188 | 1.98 | 2.66% |
| 6 Months | 65.53 | 89.00 | 62.23 | 74.31 | 17,722,252 | 10.82 | 16.51% |
| 1 Year | 68.64 | 89.00 | 60.89 | 72.11 | 11,858,340 | 7.71 | 11.23% |
| 3 Years | 71.11 | 89.54 | 60.10 | 72.56 | 8,906,072 | 5.24 | 7.37% |
| 5 Years | 116.33 | 120.3703 | 60.10 | 78.07 | 9,093,997 | -39.98 | -34.37% |
GILD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2020 | 76.35 | 0.29 | 0.38% | 76.31 | 77.50 | 75.65 | 6,347,304 |
| Jul 01 2020 | 76.06 | -1.02 | -1.32% | 77.12 | 77.2295 | 75.90 | 7,723,435 |
| Jun 30 2020 | 77.08 | 2.52 | 3.38% | 74.34 | 77.16 | 73.91 | 8,975,654 |
| Jun 29 2020 | 74.56 | -0.29 | -0.39% | 76.50 | 76.51 | 74.135 | 8,667,817 |
| Jun 26 2020 | 74.85 | -0.64 | -0.85% | 75.10 | 76.20 | 73.73 | 9,360,924 |
| Jun 25 2020 | 75.49 | -0.49 | -0.64% | 75.80 | 76.20 | 74.33 | 6,836,795 |
| Jun 24 2020 | 75.98 | 0.93 | 1.24% | 74.9018 | 76.05 | 74.745 | 7,850,486 |
| Jun 23 2020 | 75.05 | -0.62 | -0.82% | 75.67 | 76.07 | 74.81 | 6,516,306 |
| Jun 22 2020 | 75.67 | -1.33 | -1.73% | 76.48 | 77.25 | 75.04 | 8,870,893 |
| Jun 19 2020 | 77.00 | 2.96 | 4.0% | 74.52 | 78.00 | 73.82 | 17,603,401 |
| Jun 18 2020 | 74.04 | 0.32 | 0.43% | 73.39 | 74.18 | 73.01 | 5,453,798 |
| Jun 17 2020 | 73.72 | -0.90 | -1.21% | 74.60 | 75.1872 | 73.65 | 6,959,621 |
| Jun 16 2020 | 74.62 | 0.65 | 0.88% | 74.39 | 75.66 | 73.70 | 8,558,889 |
| Jun 15 2020 | 73.97 | 0.77 | 1.05% | 73.22 | 74.47 | 72.41 | 6,197,126 |
| Jun 12 2020 | 73.20 | 0.35 | 0.48% | 73.33 | 74.40 | 71.91 | 8,143,965 |
| Jun 11 2020 | 72.85 | -4.30 | -5.57% | 76.20 | 76.1039 | 72.75 | 11,552,457 |
| Jun 10 2020 | 77.15 | -0.44 | -0.57% | 77.80 | 78.39 | 76.88 | 7,662,303 |
| Jun 09 2020 | 77.59 | 0.62 | 0.81% | 77.00 | 78.13 | 76.71 | 7,465,255 |
| Jun 08 2020 | 76.97 | 0.22 | 0.29% | 79.30 | 80.80 | 76.73 | 17,838,822 |
| Jun 05 2020 | 76.75 | -0.79 | -1.02% | 76.89 | 77.53 | 76.2221 | 10,928,070 |
