Gilead Sciences Inc (1GILD)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.27 | -2.60709773745 | 87.07 | 87.07 | 82.5 | 161 | 83.91850932 | DE |
| 4 | 3.5 | 4.30504305043 | 81.3 | 92.68 | 79.99 | 518 | 87.44691558 | DE |
| 12 | 13.31 | 18.6179885299 | 71.49 | 92.68 | 70.22 | 302 | 83.5159063 | DE |
| 26 | 23.63 | 38.6300474089 | 61.17 | 92.68 | 58.38 | 323 | 74.01711374 | DE |
| 52 | 15.64 | 22.6142278774 | 69.16 | 92.68 | 58.38 | 255 | 72.22164283 | DE |
| 156 | 24.12 | 39.7495056032 | 60.68 | 92.68 | 52.25 | 350 | 68.52228552 | DE |
| 260 | 25.32 | 42.568930733 | 59.48 | 92.68 | 46.18 | 1053 | 64.84055119 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732208100 | 84.8 | 1.19 | 1.42 | 84.8 | 84.8 | 84.8 | 50 |
| 1732121700 | 83.61 | 0.21 | 0.25 | 83 | 83.61 | 82.85 | 254 |
| 1732035300 | 83.4 | -0.06 | -0.07 | 83.3 | 83.4 | 82.5 | 64 |
| 1731948900 | 83.46 | -1.44 | -1.70 | 83.5 | 83.63 | 83.12 | 251 |
| 1731689700 | 84.9 | -2.56 | -2.93 | 87.07 | 87.07 | 84.69 | 186 |
| 1731603300 | 87.46 | -0.53 | -0.60 | 88.66 | 88.66 | 87.46 | 18 |
| 1731516900 | 87.99 | -2.9 | -3.19 | 88.76 | 88.76 | 85.58 | 368 |
| 1731430500 | 90.89 | -1.79 | -1.93 | 91.5 | 92.47 | 90.89 | 218 |
| 1731344100 | 92.68 | 3.44 | 3.85 | 90.34 | 92.68 | 90.27 | 1006 |
| 1731084900 | 89.24 | -0.8 | -0.89 | 90.04 | 90.61 | 88.68 | 1550 |
| 1730998500 | 90.04 | 4.94 | 5.80 | 87.01 | 90.31 | 86.87 | 3156 |
| 1730912100 | 85.1 | 3.02 | 3.68 | 84.9 | 86.05 | 84.52 | 1098 |
| 1730825700 | 82.08 | -1.02 | -1.23 | 82.28 | 83.5 | 82.08 | 1294 |
| 1730739300 | 83.1 | 0.74 | 0.90 | 81.44 | 83.1 | 81.44 | 60 |
| 1730480100 | 82.36 | 0.88 | 1.08 | 81.86 | 82.36 | 81.32 | 160 |
| 1730393700 | 81.48 | 0.49 | 0.61 | 80.58 | 81.48 | 80.58 | 94 |
| 1730307300 | 80.99 | -0.3 | -0.37 | 79.99 | 81.38 | 79.99 | 153 |
| 1730220900 | 81.29 | -0.79 | -0.96 | 81.68 | 81.68 | 81.29 | 175 |
| 1730134500 | 82.08 | -0.11 | -0.13 | 82.23 | 82.23 | 81.91 | 102 |
| 1729871700 | 82.19 | 0.01 | 0.01 | 81.3 | 82.19 | 81.3 | 108 |
| 1729785300 | 82.18 | 0.66 | 0.81 | 80.15 | 82.2 | 80.15 | 685 |
| 1729698900 | 81.52 | 1.52 | 1.90 | 81.87 | 81.87 | 81.52 | 21 |
| 1729612500 | 80 | -0.17 | -0.21 | 80 | 80 | 80 | 80 |
| 1729526100 | 80.17 | 0.02 | 0.02 | 79.92 | 80.37 | 79.72 | 313 |
| 1729266900 | 80.15 | -0.29 | -0.36 | 80.36 | 80.36 | 79.87 | 180 |
| 1729180500 | 80.44 | 1.78 | 2.26 | 80 | 80.86 | 80 | 396 |
| 1729094100 | 78.66 | 0.39 | 0.50 | 78.66 | 78.66 | 78.66 | 114 |
| 1729007700 | 78.27 | 1.13 | 1.46 | 77.89 | 78.27 | 77.89 | 120 |
| 1728921300 | 77.14 | 0 | 0.00 | 77.14 | 77.14 | 77.14 | 0 |
| 1728662100 | 77.14 | -1.07 | -1.37 | 77.14 | 77.14 | 77.14 | 160 |
| 1728575700 | 78.21 | -0.4 | -0.51 | 78.88 | 78.88 | 78.21 | 810 |
| 1728489300 | 78.61 | 1.06 | 1.37 | 77.88 | 78.87 | 77.88 | 46 |
| 1728402900 | 77.55 | 0 | 0.00 | 77.55 | 77.55 | 77.55 | 0 |
| 1728316500 | 77.55 | 1.08 | 1.41 | 77.89 | 77.89 | 77.55 | 214 |
| 1728057300 | 76.47 | 0.11 | 0.14 | 76.47 | 76.47 | 76.47 | 270 |
| 1727970900 | 76.36 | 0.08 | 0.10 | 76.9 | 76.9 | 76.36 | 101 |
| 1727884500 | 76.28 | 1.23 | 1.64 | 75.4 | 76.28 | 75.4 | 290 |
| 1727798100 | 75.05 | -0.06 | -0.08 | 75.14 | 75.14 | 75.05 | 115 |
| 1727711700 | 75.11 | 0.36 | 0.48 | 74.67 | 75.11 | 74.67 | 117 |
| 1727452500 | 74.75 | 0.8 | 1.08 | 74.75 | 74.75 | 74.75 | 200 |
| 1727366100 | 73.95 | -0.55 | -0.74 | 73.57 | 73.95 | 73.43 | 97 |
| 1727279700 | 74.5 | -0.65 | -0.86 | 74.47 | 74.5 | 74.33 | 313 |
| 1727193300 | 75.15 | -0.18 | -0.24 | 75.15 | 75.15 | 75.15 | 2 |
| 1727106900 | 75.33 | 0.54 | 0.72 | 75.33 | 75.33 | 75.33 | 2 |
| 1726847700 | 74.79 | -0.57 | -0.76 | 74.79 | 74.79 | 74.79 | 88 |
| 1726761300 | 75.36 | 0.76 | 1.02 | 75.3 | 76 | 75.3 | 355 |
| 1726674900 | 74.6 | 0.18 | 0.24 | 74.6 | 74.6 | 74.6 | 15 |
| 1726588500 | 74.42 | -0.2 | -0.27 | 74.42 | 74.42 | 74.42 | 5 |
| 1726502100 | 74.62 | 0.26 | 0.35 | 74.39 | 74.74 | 74.23 | 38 |
| 1726242900 | 74.36 | -0.22 | -0.29 | 74.98 | 74.98 | 73.83 | 173 |
| 1726156500 | 74.58 | 1.17 | 1.59 | 73.41 | 74.58 | 73.41 | 47 |
| 1726070100 | 73.41 | 0.7 | 0.96 | 73.7 | 73.7 | 73.33 | 15 |
| 1725983700 | 72.71 | 2.49 | 3.55 | 72.71 | 72.71 | 72.71 | 21 |
| 1725897300 | 70.22 | 0 | 0.00 | 70.22 | 70.22 | 70.22 | 0 |
| 1725638100 | 70.22 | 0 | 0.00 | 70.22 | 70.22 | 70.22 | 0 |
| 1725551700 | 70.22 | -2.31 | -3.18 | 70.72 | 71.42 | 70.22 | 338 |
| 1725465300 | 72.53 | 0 | 0.00 | 72.53 | 72.53 | 72.53 | 0 |
| 1725378900 | 72.53 | 0.78 | 1.09 | 71.77 | 72.53 | 71.77 | 277 |
| 1725292500 | 71.75 | -0.25 | -0.35 | 71.75 | 71.75 | 71.75 | 2 |
| 1725033300 | 72 | 0.62 | 0.87 | 71.49 | 72 | 71.4 | 199 |
| 1724946900 | 71.38 | 0.42 | 0.59 | 71 | 71.38 | 71 | 150 |
| 1724860500 | 70.96 | 2.17 | 3.15 | 69 | 70.96 | 69 | 186 |
| 1724774100 | 68.79 | 0 | 0.00 | 68.79 | 68.79 | 68.79 | 0 |
| 1724687700 | 68.79 | 0 | 0.00 | 68.79 | 68.79 | 68.79 | 0 |
| 1724428500 | 68.79 | 0.84 | 1.24 | 68.79 | 68.79 | 68.79 | 80 |
| 1724342100 | 67.95 | 0.4 | 0.59 | 67.58 | 67.95 | 67.58 | 79 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
