Best deals to access real time data! |
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
CHART Trader
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 | 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 |
GILD Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 67.56 | 75.95 | 66.10 | 70.44 | 17,963,980 | 2.77 | 4.11% |
| 1 Month | 64.25 | 77.69 | 62.60 | 67.97 | 16,740,420 | 6.08 | 9.47% |
| 3 Months | 65.79 | 77.69 | 62.23 | 66.60 | 10,632,992 | 4.54 | 6.91% |
| 6 Months | 63.30 | 77.69 | 60.89 | 65.84 | 7,921,520 | 7.03 | 11.11% |
| 1 Year | 66.055 | 77.69 | 60.89 | 65.64 | 7,104,787 | 4.28 | 6.48% |
| 3 Years | 69.82 | 89.54 | 60.10 | 70.69 | 7,477,569 | 0.5148 | 0.74% |
| 5 Years | 104.84 | 123.37 | 60.10 | 80.71 | 8,328,421 | -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 |
