Gilead Sciences Historical Data - GILD

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
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
-2.57 -3.52% 70.3348 69.9449 73.8238 73.75 72.90 10:36:31
more quote information »

GILD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week67.5675.9566.1070.4417,963,9802.774.11%
1 Month64.2577.6962.6067.9716,740,4206.089.47%
3 Months65.7977.6962.2366.6010,632,9924.546.91%
6 Months63.3077.6960.8965.847,921,5207.0311.11%
1 Year66.05577.6960.8965.647,104,7874.286.48%
3 Years69.8289.5460.1070.697,477,5690.51480.74%
5 Years104.84123.3760.1080.718,328,421-34.51-32.91%

GILD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 72.85 3.15 4.52% 73.89 75.95 70.84 42,184,898
Feb 21 2020 69.70 2.70 4.03% 67.18 69.78 66.80 22,097,048
Feb 20 2020 67.00 -0.35 -0.52% 67.26 67.36 66.10 8,544,782
Feb 19 2020 67.35 0.34 0.51% 67.25 68.00 66.815 7,667,150
Feb 18 2020 67.01 -0.55 -0.81% 67.56 68.18 66.71 9,326,020
Feb 14 2020 67.56 0.76 1.14% 67.45 67.66 66.96 8,756,936
Feb 13 2020 66.80 -0.15 -0.22% 67.13 67.77 66.52 7,879,679
Feb 12 2020 66.95 -0.81 -1.2% 67.50 68.12 66.32 13,531,979
Feb 11 2020 67.76 -1.41 -2.04% 68.93 69.29 67.50 12,668,844
Feb 10 2020 69.17 0.34 0.49% 69.32 69.40 67.615 23,994,654
Feb 07 2020 68.83 0.55 0.81% 69.98 71.19 68.39 26,575,412
Feb 06 2020 68.28 2.41 3.66% 67.29 69.90 65.87 28,439,964
Feb 05 2020 65.87 -1.60 -2.37% 66.22 66.55 64.07 21,088,512
Feb 04 2020 67.47 1.11 1.67% 68.00 69.89 66.36 14,647,010
Feb 03 2020 66.36 3.16 5.0% 67.735 77.69 65.40 34,875,000
Jan 31 2020 63.20 -0.83 -1.3% 63.80 64.09 62.60 11,146,729
Jan 30 2020 64.03 -0.27 -0.42% 63.90 64.11 63.03 8,566,719
Jan 29 2020 64.30 -0.06 -0.09% 64.42 65.14 64.22 6,842,723
Jan 28 2020 64.36 0.53 0.83% 64.25 64.875 63.86 9,233,927
Jan 27 2020 63.83 0.62 0.98% 63.00 64.28 62.50 10,254,850
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.