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
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
Big Cap Pro
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 | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.32 | -0.49% | 64.91 | 65.45 | 64.20 | 65.40 | 65.23 | 00:00:02 |
GILD Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 63.95 | 65.875 | 63.67 | 64.8660 | 5M | 0.96 | 1.50% |
| 1 Month | 65.89 | 67.015 | 60.89 | 63.7322 | 6M | -0.98 | -1.49% |
| 3 Months | 66.35 | 68.4 | 60.89 | 64.4378 | 6M | -1.44 | -2.17% |
| 6 Months | 63.61 | 69.98 | 60.89 | 65.2386 | 6M | 1.3 | 2.04% |
| 1 Year | 75.56 | 75.6 | 60.1 | 66.2199 | 7M | -10.65 | -14.09% |
| 3 Years | 73.4 | 89.54 | 60.1 | 71.5805 | 8M | -8.49 | -11.57% |
| 5 Years | 101.15 | 123.37 | 60.1 | 84.2959 | 9M | -36.24 | -35.83% |
GILD 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Oct 18 2019 | 64.91 | -0.32 | -0.49% | 64.20 | 65.97 | 8,703,099 |
| Oct 17 2019 | 65.23 | -0.12 | -0.18% | 64.58 | 65.685 | 4,563,899 |
| Oct 16 2019 | 65.349999 | +0.05 | +0.08% | 65.00 | 65.875 | 4,832,671 |
| Oct 15 2019 | 65.30 | +0.79 | +1.22% | 64.61 | 65.739999 | 5,640,954 |
| Oct 14 2019 | 64.51 | +0.52 | +0.81% | 63.70 | 65.019999 | 4,343,995 |
| Oct 11 2019 | 63.99 | +0.73 | +1.15% | 63.67 | 64.489999 | 5,597,293 |
| Oct 10 2019 | 63.26 | +1.28 | +2.07% | 62.046 | 63.39 | 5,690,186 |
| Oct 09 2019 | 61.98 | +0.29 | +0.47% | 61.76 | 62.51 | 3,512,299 |
| Oct 08 2019 | 61.69 | -1.04 | -1.66% | 61.37 | 63.02 | 4,527,669 |
| Oct 07 2019 | 62.73 | +0.18 | +0.29% | 62.25 | 63.58 | 5,970,921 |
| Oct 04 2019 | 62.55 | +0.43 | +0.69% | 61.92 | 62.72 | 5,093,721 |
| Oct 03 2019 | 62.12 | +0.50 | +0.81% | 60.89 | 62.34 | 6,299,192 |
| Oct 02 2019 | 61.62 | -1.60 | -2.53% | 61.52 | 63.23 | 6,401,831 |
| Oct 01 2019 | 63.22 | -0.16 | -0.25% | 62.96 | 64.33 | 4,424,933 |
| Sep 30 2019 | 63.38 | +0.48 | +0.76% | 62.86 | 63.805 | 8,277,034 |
| Sep 27 2019 | 62.90 | -0.40 | -0.63% | 62.57 | 63.89 | 7,303,483 |
| Sep 26 2019 | 63.30 | -0.90 | -1.40% | 63.09 | 64.50 | 6,363,007 |
| Sep 25 2019 | 64.20 | -0.36 | -0.56% | 64.019999 | 64.84 | 4,896,808 |
| Sep 24 2019 | 64.56 | -1.17 | -1.78% | 64.239999 | 66.11 | 5,794,570 |
| Sep 23 2019 | 65.73 | -0.69 | -1.04% | 64.879999 | 66.39 | 5,235,084 |
| Sep 20 2019 | 66.42 | +0.46 | +0.70% | 65.769999 | 67.015 | 8,154,277 |
| Sep 19 2019 | 65.959999 | +0.24 | +0.37% | 65.26 | 66.44 | 4,158,498 |
