Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Gilead Sciences Inc | GILD | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -1.93 | -2.88% | 65.15 | 19:58:21 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 67.63 | 65.09 | 67.71 | 65.27 | 67.08 |
GILD Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 67.01 | 67.90 | 65.09 | 66.80 | 7,289,914 | -1.86 | -2.78% |
| 1 Month | 73.25 | 73.87 | 65.09 | 68.76 | 6,424,852 | -8.10 | -11.06% |
| 3 Months | 78.00 | 78.58 | 65.09 | 72.34 | 7,225,023 | -12.85 | -16.47% |
| 6 Months | 77.91 | 87.865 | 65.09 | 76.20 | 7,006,189 | -12.76 | -16.38% |
| 1 Year | 87.01 | 87.865 | 65.09 | 76.84 | 6,270,425 | -21.86 | -25.12% |
| 3 Years | 65.45 | 89.74 | 57.165 | 71.61 | 7,096,457 | -0.30 | -0.46% |
| 5 Years | 62.47 | 89.74 | 56.56 | 70.37 | 8,283,948 | 2.68 | 4.29% |
GILD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 65.27 | -1.81 | -2.70% | 67.47 | 67.90 | 65.09 | 15,166,270 |
| Apr 24 2024 | 67.08 | 0.05 | 0.07% | 66.58 | 67.185 | 66.365 | 8,489,637 |
| Apr 23 2024 | 67.03 | 0.08 | 0.12% | 67.19 | 67.68 | 66.995 | 5,240,262 |
| Apr 22 2024 | 66.95 | 0.19 | 0.28% | 66.93 | 67.565 | 66.74 | 5,621,938 |
| Apr 19 2024 | 66.76 | 0.60 | 0.91% | 66.25 | 66.83 | 66.16 | 10,656,957 |
| Apr 18 2024 | 66.16 | -0.77 | -1.15% | 67.01 | 67.02 | 65.90 | 6,440,778 |
| Apr 17 2024 | 66.93 | -0.38 | -0.56% | 67.38 | 67.55 | 66.89 | 5,287,164 |
| Apr 16 2024 | 67.31 | -0.44 | -0.65% | 67.87 | 67.89 | 67.185 | 4,974,963 |
| Apr 15 2024 | 67.75 | -0.32 | -0.47% | 68.29 | 68.455 | 67.70 | 7,714,393 |
| Apr 12 2024 | 68.07 | -0.58 | -0.84% | 68.52 | 68.62 | 67.62 | 5,691,465 |
| Apr 11 2024 | 68.65 | 0.53 | 0.78% | 68.46 | 69.025 | 68.305 | 6,070,987 |
| Apr 10 2024 | 68.12 | -1.82 | -2.60% | 69.76 | 69.76 | 68.07 | 7,982,207 |
| Apr 09 2024 | 69.94 | 0.52 | 0.75% | 69.16 | 69.95 | 69.11 | 5,928,093 |
| Apr 08 2024 | 69.42 | -0.16 | -0.23% | 69.05 | 69.55 | 69.05 | 4,587,898 |
| Apr 05 2024 | 69.58 | 0.03 | 0.04% | 69.69 | 70.0098 | 68.54 | 6,599,377 |
| Apr 04 2024 | 69.55 | -1.34 | -1.89% | 71.32 | 71.39 | 69.395 | 7,339,615 |
| Apr 03 2024 | 70.89 | -1.20 | -1.66% | 72.00 | 72.17 | 70.70 | 5,143,544 |
| Apr 02 2024 | 72.09 | -0.79 | -1.08% | 72.82 | 72.86 | 71.90 | 6,138,242 |
| Apr 01 2024 | 72.88 | -0.37 | -0.51% | 73.22 | 73.22 | 72.38 | 3,795,205 |
| Mar 28 2024 | 73.25 | 0.24 | 0.33% | 73.25 | 73.87 | 73.20 | 8,369,471 |
| Mar 27 2024 | 73.01 | 0.60 | 0.83% | 72.92 | 73.06 | 72.55 | 7,747,543 |
| Mar 26 2024 | 72.41 | -0.17 | -0.23% | 72.32 | 72.66 | 72.11 | 5,362,823 |
