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 Last Traded
-0.42 -0.69% 60.13 11:40:44
Close Price Low Price High Price Open Price Previous Close
59.90 60.42 60.12 60.55
more quote information »

GILD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week64.4164.5959.85561.939,568,564-4.28-6.64%
1 Month63.5064.9959.85562.768,346,935-3.37-5.31%
3 Months73.8574.5059.85565.789,019,450-13.72-18.58%
6 Months80.2587.6659.85573.2311,125,017-20.12-25.07%
1 Year64.9489.0059.85572.1512,689,866-4.81-7.41%
3 Years81.2589.5459.85571.508,876,856-21.12-25.99%
5 Years101.88111.1159.85575.428,982,885-41.75-40.98%

GILD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 60.55 -0.02 -0.03% 60.59 60.90 59.855 9,180,585
Oct 19 2020 60.57 -1.43 -2.31% 62.095 62.10 60.205 9,632,851
Oct 16 2020 62.00 -0.96 -1.52% 62.40 62.8599 61.83 12,278,948
Oct 15 2020 62.96 -1.09 -1.7% 63.59 63.50 62.645 9,611,859
Oct 14 2020 64.05 -0.44 -0.68% 64.41 64.59 63.44 7,138,577
Oct 13 2020 64.49 -0.06 -0.09% 64.55 64.99 64.00 6,440,493
Oct 12 2020 64.55 0.71 1.11% 64.07 64.99 63.55 7,743,665
Oct 09 2020 63.84 0.52 0.82% 64.61 64.6865 63.72 9,337,311
Oct 08 2020 63.32 0.55 0.88% 63.33 64.05 63.02 6,385,561
Oct 07 2020 62.77 0.23 0.37% 62.73 63.17 62.29 6,045,047
Oct 06 2020 62.54 -1.05 -1.65% 63.79 63.79 62.35 8,067,489
Oct 05 2020 63.59 1.42 2.28% 63.71 64.09 63.10 9,857,740
Oct 02 2020 62.17 -1.15 -1.82% 63.37 63.84 62.15 7,674,524
Oct 01 2020 63.32 0.13 0.21% 63.30 63.71 62.71 8,058,721
Sep 30 2020 63.19 1.09 1.76% 62.34 63.425 62.11 9,667,749
Sep 29 2020 62.10 -0.75 -1.19% 62.93 63.025 61.95 8,118,429
Sep 28 2020 62.85 0.60 0.96% 62.97 63.41 62.52 7,310,714
Sep 25 2020 62.25 0.00 0.0% 62.10 62.505 61.765 7,027,880
Sep 24 2020 62.25 -0.84 -1.33% 62.67 62.84 61.645 8,890,230
Sep 23 2020 63.09 -0.31 -0.49% 63.50 64.08 62.995 8,470,335
Sep 22 2020 63.40 -0.81 -1.26% 64.01 64.58 63.29 7,166,225
Sep 21 2020 64.21 -0.84 -1.29% 64.81 64.97 63.46 8,431,443
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.