GILD

Gilead Sciences Historical Data

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 Last Traded
-0.49 -0.68% 71.20 20:00:00
Open Price Low Price High Price Close Price Prev Close
71.70 71.18 71.87 71.19 71.69
more quote information »

GILD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week70.8372.1870.3371.447,631,6940.370.52%
1 Month71.3172.8370.1171.506,606,762-0.11-0.15%
3 Months69.3873.339967.3770.336,187,3631.822.62%
6 Months64.3673.339961.94568.106,655,3406.8410.63%
1 Year62.6773.339956.5664.677,843,2318.5313.61%
3 Years75.2989.0056.5668.798,992,159-4.09-5.43%
5 Years81.0089.5456.5670.658,656,435-9.80-12.1%

GILD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 71.19 -0.50 -0.7% 71.70 71.87 71.18 5,023,394
Sep 23 2021 71.69 0.31 0.43% 71.48 72.11 71.30 5,262,281
Sep 22 2021 71.38 -0.35 -0.49% 72.07 72.18 71.085 6,518,942
Sep 21 2021 71.73 0.77 1.09% 71.28 72.06 71.11 5,895,408
Sep 20 2021 70.96 -0.65 -0.91% 70.91 71.92 70.33 9,593,910
Sep 17 2021 71.61 0.28 0.39% 70.83 71.76 70.44 10,887,928
Sep 16 2021 71.33 -0.43 -0.6% 71.85 71.86 70.81 5,320,457
Sep 15 2021 71.76 1.31 1.86% 70.58 72.485 70.42 7,670,139
Sep 14 2021 70.45 -0.70 -0.98% 70.77 71.07 70.11 5,489,559
Sep 13 2021 71.15 0.16 0.23% 71.10 71.90 70.82 11,046,608
Sep 10 2021 70.99 0.38 0.54% 70.98 71.44 70.25 5,096,546
Sep 09 2021 70.61 -1.27 -1.77% 71.64 71.68 70.58 7,013,613
Sep 08 2021 71.88 0.69 0.97% 71.19 71.91 71.12 4,499,574
Sep 07 2021 71.19 -0.77 -1.07% 71.08 71.30 70.33 6,775,371
Sep 03 2021 71.96 -0.38 -0.53% 72.16 72.37 71.75 4,174,264
Sep 02 2021 72.34 0.47 0.65% 72.01 72.38 71.41 6,774,160
Sep 01 2021 71.87 -0.91 -1.25% 72.68 72.6812 71.39 5,970,739
Aug 31 2021 72.78 0.77 1.07% 72.17 72.83 71.8799 7,560,107
Aug 30 2021 72.01 0.73 1.02% 71.30 72.20 71.15 4,493,316
Aug 27 2021 71.28 -0.15 -0.21% 71.31 72.45 71.16 5,485,563
Aug 26 2021 71.43 0.02 0.03% 71.54 72.04 71.145 6,560,965
See More Historical Prices »


Your Recent History
NASDAQ
GILD
Gilead Sci..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.