GILD

Gilead Sciences Historical Data

GILD Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 69.35 0.54 0.78% 69.51 69.97 68.805 7,859,130
Aug 06 2020 68.81 -0.32 -0.46% 69.02 69.63 68.62 8,058,417
Aug 05 2020 69.13 -1.75 -2.47% 70.48 71.10 68.98 11,853,963
Aug 04 2020 70.88 -0.85 -1.18% 72.09 72.1896 70.475 9,573,848
Aug 03 2020 71.73 2.20 3.16% 69.725 72.15 69.53 9,599,533
Jul 31 2020 69.53 -2.97 -4.1% 69.73 70.83 68.52 20,368,066
Jul 30 2020 72.50 -0.63 -0.86% 72.55 72.5527 71.71 8,649,098
Jul 29 2020 73.13 -0.60 -0.81% 73.85 74.50 72.53 8,212,019
Jul 28 2020 73.73 -0.81 -1.09% 74.67 75.04 73.61 5,417,031
Jul 27 2020 74.54 0.90 1.22% 73.8865 74.59 73.455 7,313,047
Jul 24 2020 73.64 -1.92 -2.54% 75.47 75.96 73.12 8,027,094
Jul 23 2020 75.56 -0.69 -0.9% 76.35 76.7811 75.37 5,812,981
Jul 22 2020 76.25 -0.53 -0.69% 76.87 77.25 75.96 4,648,592
Jul 21 2020 76.78 -1.30 -1.66% 77.35 78.24 76.60 5,560,551
Jul 20 2020 78.08 0.57 0.74% 77.745 78.94 77.00 6,933,390
Jul 17 2020 77.51 0.78 1.02% 76.53 77.65 76.23 6,680,334
Jul 16 2020 76.73 0.08 0.1% 76.60 76.75 75.60 4,825,274
Jul 15 2020 76.65 -0.54 -0.7% 76.99 77.29 76.24 5,987,710
Jul 14 2020 77.19 0.39 0.51% 76.21 77.35 75.44 6,788,187
Jul 13 2020 76.80 0.48 0.63% 76.52 78.34 75.95 9,427,481
Jul 10 2020 76.32 1.61 2.15% 76.10 76.97 74.25 9,438,693
Jul 09 2020 74.71 -0.90 -1.19% 75.11 75.92 73.95 5,114,844
Jul 08 2020 75.61 -0.95 -1.24% 76.70 77.00 74.93 6,177,917
Jul 07 2020 76.56 -0.20 -0.26% 76.49 76.96 76.20 4,983,449
Jul 06 2020 76.76 0.41 0.54% 77.53 79.00 76.07 6,955,251
Jul 03 2020 76.35 0.00 +0.00% 76.31 77.50 75.65 0
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
Jun 04 2020 77.54 3.14 4.22% 74.12 78.18 73.60 14,450,053
Jun 03 2020 74.40 1.14 1.56% 74.38 74.55 73.26 12,470,194
Jun 02 2020 73.26 -1.90 -2.53% 74.55 75.30 72.96 16,709,594
Jun 01 2020 75.16 -2.59 -3.33% 75.47 76.8674 74.38 14,557,308
May 29 2020 77.75 2.43 3.23% 75.77 78.12 74.61 22,397,153
May 28 2020 75.32 0.42 0.56% 74.99 76.17 74.93 10,392,761
May 27 2020 74.90 1.72 2.35% 72.43 74.98 72.10 11,170,833
May 26 2020 73.18 0.07 0.1% 73.98 75.24 72.41 12,092,663
May 25 2020 73.11 0.00 +0.00% 73.09 73.49 72.65 0
May 22 2020 73.11 -0.39 -0.53% 73.09 73.49 72.65 6,068,925
May 21 2020 73.50 -0.39 -0.53% 73.4693 73.93 72.89 7,139,239
May 20 2020 73.89 1.60 2.21% 72.72 74.0899 72.34 12,712,599
May 19 2020 72.29 -2.50 -3.34% 73.78 74.78 72.29 13,945,137
May 18 2020 74.79 -1.46 -1.91% 76.46 76.97 73.86 16,355,257
May 15 2020 76.25 -0.98 -1.27% 76.47 77.40 75.45 12,188,302
May 14 2020 77.23 0.17 0.22% 76.52 77.81 75.83 10,545,017
May 13 2020 77.06 -0.94 -1.21% 79.34 79.50 76.90 11,024,023
May 12 2020 78.00 -2.60 -3.23% 80.21 80.83 77.8274 11,860,430
May 11 2020 80.60 3.29 4.26% 77.77 80.92 77.42 12,343,265


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.