Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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 | Low Price | High Price | Open Price | Previous Close | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.48 | 0.7% | 69.29 | 68.76 | 69.73 | 69.51 | 68.81 | 19:56:52 |
GILD Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 69.73 | 72.1896 | 68.52 | 69.93 | 11,890,765 | -0.44 | -0.63% |
| 1 Month | 76.10 | 78.94 | 68.52 | 73.53 | 8,158,765 | -6.81 | -8.95% |
| 3 Months | 76.47 | 80.80 | 68.52 | 74.75 | 9,435,832 | -7.18 | -9.39% |
| 6 Months | 69.98 | 89.00 | 64.41 | 75.49 | 17,108,563 | -0.69 | -0.99% |
| 1 Year | 63.34 | 89.00 | 60.89 | 72.49 | 12,049,646 | 5.95 | 9.39% |
| 3 Years | 72.80 | 89.54 | 60.10 | 72.59 | 8,898,039 | -3.51 | -4.82% |
| 5 Years | 115.30 | 117.70 | 60.10 | 77.24 | 9,061,828 | -46.01 | -39.9% |
GILD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 07 2020 | 69.35 | 0.54 | 0.78% | 69.51 | 69.97 | 68.805 | 7,859,130 |
| Aug 06 2020 | 68.81 | -0.32 | -0.46% | 69.02 | 69.63 | 68.62 | 8,058,417 |
| Aug 05 2020 | 69.13 | -1.75 | -2.47% | 70.48 | 71.10 | 68.98 | 11,853,963 |
| Aug 04 2020 | 70.88 | -0.85 | -1.18% | 72.09 | 72.1896 | 70.475 | 9,573,848 |
| Aug 03 2020 | 71.73 | 2.20 | 3.16% | 69.725 | 72.15 | 69.53 | 9,599,533 |
| Jul 31 2020 | 69.53 | -2.97 | -4.1% | 69.73 | 70.83 | 68.52 | 20,368,066 |
| Jul 30 2020 | 72.50 | -0.63 | -0.86% | 72.55 | 72.5527 | 71.71 | 8,649,098 |
| Jul 29 2020 | 73.13 | -0.60 | -0.81% | 73.85 | 74.50 | 72.53 | 8,212,019 |
| Jul 28 2020 | 73.73 | -0.81 | -1.09% | 74.67 | 75.04 | 73.61 | 5,417,031 |
| Jul 27 2020 | 74.54 | 0.90 | 1.22% | 73.8865 | 74.59 | 73.455 | 7,313,047 |
| Jul 24 2020 | 73.64 | -1.92 | -2.54% | 75.47 | 75.96 | 73.12 | 8,027,094 |
| Jul 23 2020 | 75.56 | -0.69 | -0.9% | 76.35 | 76.7811 | 75.37 | 5,812,981 |
| Jul 22 2020 | 76.25 | -0.53 | -0.69% | 76.87 | 77.25 | 75.96 | 4,648,592 |
| Jul 21 2020 | 76.78 | -1.30 | -1.66% | 77.35 | 78.24 | 76.60 | 5,560,551 |
| Jul 20 2020 | 78.08 | 0.57 | 0.74% | 77.745 | 78.94 | 77.00 | 6,933,390 |
| Jul 17 2020 | 77.51 | 0.78 | 1.02% | 76.53 | 77.65 | 76.23 | 6,680,334 |
| Jul 16 2020 | 76.73 | 0.08 | 0.1% | 76.60 | 76.75 | 75.60 | 4,825,274 |
| Jul 15 2020 | 76.65 | -0.54 | -0.7% | 76.99 | 77.29 | 76.24 | 5,987,710 |
| Jul 14 2020 | 77.19 | 0.39 | 0.51% | 76.21 | 77.35 | 75.44 | 6,788,187 |
| Jul 13 2020 | 76.80 | 0.48 | 0.63% | 76.52 | 78.34 | 75.95 | 9,427,481 |
| Jul 10 2020 | 76.32 | 1.61 | 2.15% | 76.10 | 76.97 | 74.25 | 9,438,693 |
| Jul 09 2020 | 74.71 | -0.90 | -1.19% | 75.11 | 75.92 | 73.95 | 5,114,844 |
| Jul 08 2020 | 75.61 | -0.95 | -1.24% | 76.70 | 77.00 | 74.93 | 6,177,917 |
