Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Gilead Sciences Inc | GILD | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
73.69 | 73.205 | 74.17 | 73.26 | 73.69 |
GILD Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 74.88 | 76.21 | 73.205 | 74.63 | 8,440,168 | -1.36 | -1.82% |
1 Month | 71.59 | 76.21 | 71.45 | 73.52 | 7,181,997 | 1.93 | 2.70% |
3 Months | 79.72 | 87.865 | 71.37 | 77.42 | 7,387,741 | -6.20 | -7.78% |
6 Months | 75.86 | 87.865 | 71.37 | 77.56 | 6,660,440 | -2.34 | -3.08% |
1 Year | 77.89 | 87.865 | 71.37 | 78.06 | 6,109,273 | -4.37 | -5.61% |
3 Years | 63.62 | 89.74 | 57.165 | 71.45 | 7,129,910 | 9.90 | 15.56% |
5 Years | 65.79 | 89.74 | 56.56 | 70.24 | 8,284,351 | 7.73 | 11.75% |
GILD 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 18 2024 | 73.26 | -0.43 | -0.58% | 73.69 | 74.17 | 73.205 | 6,937,538 |
Mar 15 2024 | 73.69 | -0.52 | -0.70% | 74.25 | 74.66 | 73.29 | 13,963,727 |
Mar 14 2024 | 74.21 | -1.73 | -2.28% | 74.72 | 75.02 | 73.82 | 8,399,009 |
Mar 13 2024 | 75.94 | 0.86 | 1.15% | 75.50 | 76.175 | 74.96 | 6,002,116 |
Mar 12 2024 | 75.08 | -0.24 | -0.32% | 75.25 | 75.34 | 74.25 | 7,055,557 |
Mar 11 2024 | 75.32 | 0.20 | 0.27% | 74.88 | 76.21 | 74.83 | 7,394,729 |
Mar 08 2024 | 75.12 | 1.46 | 1.98% | 73.86 | 75.435 | 73.66 | 9,518,479 |
Mar 07 2024 | 73.66 | 1.03 | 1.42% | 72.97 | 74.08 | 72.68 | 9,902,363 |
Mar 06 2024 | 72.63 | -0.36 | -0.49% | 72.88 | 73.3199 | 72.51 | 6,168,791 |
Mar 05 2024 | 72.99 | 0.74 | 1.02% | 72.40 | 73.01 | 72.10 | 6,419,156 |
Mar 04 2024 | 72.25 | -0.06 | -0.08% | 72.39 | 72.60 | 71.96 | 5,749,928 |
Mar 01 2024 | 72.31 | 0.21 | 0.29% | 72.28 | 72.655 | 72.04 | 5,400,934 |
Feb 29 2024 | 72.10 | -0.60 | -0.83% | 72.72 | 72.91 | 71.92 | 8,583,359 |
Feb 28 2024 | 72.70 | -0.32 | -0.44% | 73.18 | 73.25 | 72.61 | 4,242,341 |
Feb 27 2024 | 73.02 | 0.07 | 0.10% | 72.86 | 73.135 | 72.63 | 6,090,221 |
Feb 26 2024 | 72.95 | -0.60 | -0.82% | 73.50 | 73.89 | 72.84 | 5,177,533 |
Feb 23 2024 | 73.55 | 0.77 | 1.06% | 73.26 | 74.24 | 73.015 | 5,573,137 |
Feb 22 2024 | 72.78 | -0.42 | -0.57% | 72.26 | 72.885 | 71.83 | 7,323,580 |
Feb 21 2024 | 73.20 | 1.16 | 1.61% | 72.51 | 73.29 | 72.51 | 6,233,342 |
Feb 20 2024 | 72.04 | 0.46 | 0.64% | 71.59 | 72.73 | 71.45 | 7,873,948 |