Gilead Sciences Inc (1GILD)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.33 | 2.66498913416 | 87.43 | 90.34 | 87.43 | 100 | 88.53241206 | DE |
| 4 | 0.97 | 1.09246536772 | 88.79 | 90.34 | 86.02 | 185 | 87.7575 | DE |
| 12 | 13.29 | 17.3793644566 | 76.47 | 92.68 | 76.47 | 334 | 85.99822198 | DE |
| 26 | 25.55 | 39.7913097648 | 64.21 | 92.68 | 61.18 | 290 | 78.20024171 | DE |
| 52 | 16.38 | 22.3221586263 | 73.38 | 92.68 | 58.38 | 258 | 73.27708863 | DE |
| 156 | 25.93 | 40.6235312549 | 63.83 | 92.68 | 52.25 | 333 | 69.28272145 | DE |
| 260 | 29.9 | 49.9498830605 | 59.86 | 92.68 | 46.18 | 1052 | 64.9328311 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 89.01 | 0.99 | 1.12 | 89.03 | 89.03 | 89.01 | 103 |
| 1734713700 | 88.02 | 1 | 1.15 | 87.43 | 88.02 | 87.43 | 96 |
| 1734627300 | 87.02 | -1.25 | -1.42 | 87.02 | 87.02 | 87.02 | 80 |
| 1734540900 | 88.27 | -0.16 | -0.18 | 88.4 | 88.64 | 88.27 | 153 |
| 1734454500 | 88.43 | 0.3 | 0.34 | 88.43 | 88.43 | 88.43 | 18 |
| 1734368100 | 88.13 | 1.74 | 2.01 | 87.17 | 88.14 | 87.17 | 604 |
| 1734108900 | 86.39 | -2.67 | -3.00 | 88.54 | 88.54 | 86.35 | 298 |
| 1734022500 | 89.06 | 1.64 | 1.88 | 89.99 | 89.99 | 88.43 | 121 |
| 1733936100 | 87.42 | 1.4 | 1.63 | 86.99 | 88.29 | 86.99 | 198 |
| 1733849700 | 86.02 | -0.08 | -0.09 | 86.5 | 86.5 | 86.02 | 107 |
| 1733763300 | 86.1 | -1.58 | -1.80 | 87.95 | 87.95 | 86.1 | 180 |
| 1733504100 | 87.68 | -1.16 | -1.31 | 88.17 | 88.45 | 87.68 | 70 |
| 1733417700 | 88.84 | 1.98 | 2.28 | 88.84 | 88.84 | 88.84 | 20 |
| 1733331300 | 86.86 | -2.57 | -2.87 | 88.09 | 88.09 | 86.86 | 310 |
| 1733244900 | 89.43 | 0.82 | 0.93 | 89.79 | 89.79 | 89.31 | 318 |
| 1733158500 | 88.61 | 0.82 | 0.93 | 88.05 | 88.61 | 88.05 | 128 |
| 1732899300 | 87.79 | -1.44 | -1.61 | 88.79 | 89.1 | 87.68 | 348 |
| 1732812900 | 89.23 | 1.75 | 2.00 | 89.87 | 90.31 | 89.23 | 558 |
| 1732726500 | 87.48 | 1.35 | 1.57 | 86.86 | 87.48 | 86.29 | 65 |
| 1732640100 | 86.13 | 1.33 | 1.57 | 86.1 | 86.13 | 85.86 | 128 |
| 1732553700 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 1732294500 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
