Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Gilead Sciences Inc | GILD | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.66 | -1.12% | 58.06 | 19:58:16 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 58.53 | 57.04 | 58.89 | 57.80 | 58.72 |
GILD Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 59.96 | 63.64 | 57.04 | 60.24 | 15,075,496 | -1.90 | -3.17% |
| 1 Month | 63.30 | 64.99 | 57.04 | 61.75 | 10,013,311 | -5.24 | -8.28% |
| 3 Months | 69.02 | 69.97 | 57.04 | 64.34 | 9,262,055 | -10.96 | -15.88% |
| 6 Months | 83.97 | 87.66 | 57.04 | 71.67 | 10,487,372 | -25.91 | -30.86% |
| 1 Year | 64.00 | 89.00 | 57.04 | 71.94 | 12,855,623 | -5.94 | -9.28% |
| 3 Years | 76.10 | 89.54 | 57.04 | 71.31 | 8,899,077 | -18.04 | -23.71% |
| 5 Years | 108.18 | 110.77 | 57.04 | 75.07 | 8,981,265 | -50.12 | -46.33% |
GILD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29 2020 | 58.53 | -0.19 | -0.32% | 57.80 | 58.89 | 57.04 | 12,513,651 |
| Oct 28 2020 | 58.72 | -1.29 | -2.15% | 59.26 | 59.565 | 58.06 | 12,087,724 |
| Oct 27 2020 | 60.01 | 0.05 | 0.08% | 59.81 | 60.208 | 59.44 | 7,460,604 |
| Oct 26 2020 | 59.96 | -0.83 | -1.37% | 60.36 | 60.6899 | 59.4001 | 10,233,006 |
| Oct 23 2020 | 60.79 | 0.12 | 0.2% | 63.38 | 63.64 | 60.76 | 30,876,496 |
| Oct 22 2020 | 60.67 | 0.46 | 0.76% | 59.96 | 60.90 | 59.65 | 14,719,649 |
| Oct 21 2020 | 60.21 | -0.34 | -0.56% | 60.12 | 60.495 | 59.90 | 7,435,366 |
| Oct 20 2020 | 60.55 | -0.02 | -0.03% | 60.59 | 60.90 | 59.855 | 9,180,585 |
| Oct 19 2020 | 60.57 | -1.43 | -2.31% | 62.095 | 62.10 | 60.205 | 9,632,851 |
| Oct 16 2020 | 62.00 | -0.96 | -1.52% | 62.40 | 62.8599 | 61.83 | 12,278,948 |
| Oct 15 2020 | 62.96 | -1.09 | -1.7% | 63.59 | 63.50 | 62.645 | 9,611,859 |
| Oct 14 2020 | 64.05 | -0.44 | -0.68% | 64.41 | 64.59 | 63.44 | 7,138,577 |
| Oct 13 2020 | 64.49 | -0.06 | -0.09% | 64.55 | 64.99 | 64.00 | 6,440,493 |
| Oct 12 2020 | 64.55 | 0.71 | 1.11% | 64.07 | 64.99 | 63.55 | 7,743,665 |
| Oct 09 2020 | 63.84 | 0.52 | 0.82% | 64.61 | 64.6865 | 63.72 | 9,337,311 |
| Oct 08 2020 | 63.32 | 0.55 | 0.88% | 63.33 | 64.05 | 63.02 | 6,385,561 |
| Oct 07 2020 | 62.77 | 0.23 | 0.37% | 62.73 | 63.17 | 62.29 | 6,045,047 |
| Oct 06 2020 | 62.54 | -1.05 | -1.65% | 63.79 | 63.79 | 62.35 | 8,067,489 |
| Oct 05 2020 | 63.59 | 1.42 | 2.28% | 63.71 | 64.09 | 63.10 | 9,857,740 |
| Oct 02 2020 | 62.17 | -1.15 | -1.82% | 63.37 | 63.84 | 62.15 | 7,674,524 |
| Oct 01 2020 | 63.32 | 0.13 | 0.21% | 63.30 | 63.71 | 62.71 | 8,058,721 |
| Sep 30 2020 | 63.19 | 1.09 | 1.76% | 62.34 | 63.425 | 62.11 | 9,667,749 |
