Gilead Sciences Historical Data - GILD

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 High Price Low Price Open Price Close Price Last Traded
  0.36 0.55% 65.66 65.745 65.00 65.06 65.30 14:13:49
more quote information »

GILD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week62.2965.766761.7663.92695M3.375.41%
1 Month66.0167.01560.8963.75816M-0.35-0.53%
3 Months66.4868.460.8964.46506M-0.82-1.23%
6 Months65.8569.9860.8965.21176M-0.19-0.29%
1 Year73.376.4460.166.29927M-7.64-10.42%
3 Years72.5489.5460.171.59228M-6.88-9.48%
5 Years94.39123.3760.184.36319M-28.73-30.44%

GILD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 15 201965.30+0.79+1.22%64.6165.7399995,640,954
Oct 14 201964.51+0.52+0.81%63.7065.0199994,343,995
Oct 11 201963.99+0.73+1.15%63.6764.4899995,597,293
Oct 10 201963.26+1.28+2.07%62.04663.395,690,186
Oct 09 201961.98+0.29+0.47%61.7662.513,512,299
Oct 08 201961.69-1.04-1.66%61.3763.024,527,669
Oct 07 201962.73+0.18+0.29%62.2563.585,970,921
Oct 04 201962.55+0.43+0.69%61.9262.725,093,721
Oct 03 201962.12+0.50+0.81%60.8962.346,299,192
Oct 02 201961.62-1.60-2.53%61.5263.236,401,831
Oct 01 201963.22-0.16-0.25%62.9664.334,424,933
Sep 30 201963.38+0.48+0.76%62.8663.8058,277,034
Sep 27 201962.90-0.40-0.63%62.5763.897,303,483
Sep 26 201963.30-0.90-1.40%63.0964.506,363,007
Sep 25 201964.20-0.36-0.56%64.01999964.844,896,808
Sep 24 201964.56-1.17-1.78%64.23999966.115,794,570
Sep 23 201965.73-0.69-1.04%64.87999966.395,235,084
Sep 20 201966.42+0.46+0.70%65.76999967.0158,154,277
Sep 19 201965.959999+0.24+0.37%65.2666.444,158,498
Sep 18 201965.72-0.45-0.68%65.1166.154,165,227
Sep 17 201966.17+0.29+0.44%65.2866.2399994,490,668
Sep 16 201965.879999-0.64-0.96%65.6665.912,728,032
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.