GILD

Gilead Sciences Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-1.57 -2.3% 66.59 16:38:01
Open Price Low Price High Price Close Price Prev Close
67.58 66.56 68.38 66.70 68.16
more quote information »

GILD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week64.6568.3864.6067.419,999,6221.943.0%
1 Month56.9668.3856.5662.6610,138,9659.6316.91%
3 Months58.8268.3856.5660.779,316,0477.7713.21%
6 Months73.886575.0456.5663.109,387,739-7.30-9.88%
1 Year63.0089.0056.5670.9713,527,4173.595.7%
3 Years81.9689.5456.5670.209,048,323-15.37-18.75%
5 Years90.72103.1056.5673.289,040,760-24.13-26.6%

GILD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 68.16 1.22 1.82% 66.70 68.26 66.40 8,439,266
Jan 22 2021 66.94 -0.04 -0.06% 66.527 67.47 66.24 4,910,530
Jan 21 2021 66.98 -1.01 -1.49% 67.74 67.74 66.58 8,141,173
Jan 20 2021 67.99 0.92 1.37% 67.00 68.09 66.70 10,124,699
Jan 19 2021 67.07 3.74 5.91% 64.65 68.157 64.60 18,382,440
Jan 15 2021 63.33 0.93 1.49% 62.30 63.595 62.13 9,357,853
Jan 14 2021 62.40 0.86 1.4% 61.61 63.13 61.46 8,692,861
Jan 13 2021 61.54 -0.54 -0.87% 61.82 62.15 61.44 6,789,888
Jan 12 2021 62.08 -0.43 -0.69% 62.66 62.79 61.465 9,083,356
Jan 11 2021 62.51 -0.53 -0.84% 63.75 64.18 62.27 11,316,183
Jan 08 2021 63.04 0.52 0.83% 62.61 63.41 62.505 8,388,073
Jan 07 2021 62.52 0.57 0.92% 61.90 63.24 61.52 10,609,243
Jan 06 2021 61.95 1.95 3.25% 59.79 62.0765 59.7246 12,215,225
Jan 05 2021 60.00 -0.11 -0.18% 60.21 60.45 59.621 13,245,200
Jan 04 2021 60.11 1.85 3.18% 58.67 60.16 57.9291 15,504,987
Dec 31 2020 58.26 1.61 2.84% 56.60 58.36 56.56 10,860,174
Dec 30 2020 56.65 -0.18 -0.32% 57.00 57.24 56.56 8,823,115
Dec 29 2020 56.83 -0.06 -0.11% 56.96 57.665 56.71 7,617,102
Dec 28 2020 56.89 -0.18 -0.32% 57.04 57.64 56.70 8,205,111
See More Historical Prices »


Your Recent History
NASDAQ
GILD
Gilead Sci..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.