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 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
more quote information »

GILD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week75.8077.229573.7375.608,312,9250.550.73%
1 Month74.1280.8071.9175.639,321,9062.233.01%
3 Months74.3789.0071.9178.3116,389,1881.982.66%
6 Months65.5389.0062.2374.3117,722,25210.8216.51%
1 Year68.6489.0060.8972.1111,858,3407.7111.23%
3 Years71.1189.5460.1072.568,906,0725.247.37%
5 Years116.33120.370360.1078.079,093,997-39.98-34.37%

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
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.