Gilead Sciences, Inc. Historical Data - GILD

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
  0.00 0.00% 67.21 0.00 0.00 0.00 67.21 06:54:02
more quote information »

GILD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week66.1768.565.567.17635M1.041.57%
1 Month68.5369.9865.567.70886M-1.32-1.93%
3 Months64.4369.986266.30566M2.784.31%
6 Months68.7470.561.3865.98817M-1.53-2.23%
1 Year76.9979.6160.168.78987M-9.78-12.70%
3 Years86.589.5460.172.82888M-19.29-22.30%
5 Years89.8123.3760.186.22029M-22.59-25.16%

GILD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 18 201967.21+0.29+0.43%66.3067.603,933,445
Jul 17 201966.92-0.02-0.03%66.3667.424,753,917
Jul 16 201966.94-1.13-1.66%66.50499968.505,443,827
Jul 15 201968.07+1.81+2.73%65.5068.257,329,032
Jul 12 201966.26+0.07+0.11%65.88566.6754,560,273
Jul 11 201966.19-1.27-1.88%65.5467.505,704,915
Jul 10 201967.46-0.34-0.50%66.900268.534,022,348
Jul 09 201967.80+0.32+0.47%66.7568.17694,390,060
Jul 08 201967.48-1.05-1.53%66.3668.535,936,755
Jul 05 201968.53-0.76-1.10%68.3569.3454,099,653
Jul 03 201969.29+0.45+0.65%68.3269.312,905,945
Jul 02 201968.84+1.01+1.49%67.9668.945,429,523
Jul 01 201967.83+0.27+0.40%67.27568.865,010,694
Jun 28 201967.56+0.48+0.72%66.8668.0211,691,226
Jun 27 201967.08+0.40+0.60%66.2667.3855,890,845
Jun 26 201966.68-1.80-2.63%66.5868.787,301,081
Jun 25 201968.48-0.36-0.52%68.12569.986,027,324
Jun 24 201968.84-0.54-0.78%68.7069.483,914,345
Jun 21 201969.38+0.81+1.18%68.2169.478,167,272
Jun 20 201968.57+0.31+0.45%67.7169.324,535,442
Jun 19 201968.26+0.06+0.09%67.64568.404,558,166
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.