Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Gilead Sciences Inc | GILD | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.69 | 0.89% | 78.34 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 77.29 | 77.16 | 78.47 | 78.34 | 77.65 |
GILD Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 75.11 | 78.47 | 74.19 | 75.88 | 6,453,727 | 3.23 | 4.3% |
| 1 Month | 81.67 | 81.98 | 73.99 | 76.31 | 6,581,964 | -3.33 | -4.08% |
| 3 Months | 76.05 | 82.59 | 72.8659 | 76.83 | 5,705,200 | 2.29 | 3.01% |
| 6 Months | 77.99 | 82.59 | 72.8659 | 77.14 | 5,721,568 | 0.35 | 0.45% |
| 1 Year | 87.84 | 89.74 | 72.8659 | 80.20 | 5,930,103 | -9.50 | -10.82% |
| 3 Years | 60.8165 | 89.74 | 56.56 | 69.81 | 7,273,781 | 17.52 | 28.81% |
| 5 Years | 70.80 | 89.74 | 56.56 | 69.66 | 8,289,350 | 7.54 | 10.65% |
GILD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 04 2023 | 78.34 | 0.69 | 0.89% | 77.29 | 78.47 | 77.16 | 8,194,577 |
| Dec 01 2023 | 77.65 | 1.05 | 1.37% | 76.78 | 77.66 | 76.20 | 5,400,189 |
| Nov 30 2023 | 76.60 | 1.37 | 1.82% | 75.38 | 76.74 | 75.31 | 10,432,905 |
| Nov 29 2023 | 75.23 | 0.72 | 0.97% | 74.85 | 75.45 | 74.6808 | 5,091,768 |
| Nov 28 2023 | 74.51 | -0.41 | -0.55% | 74.80 | 74.95 | 74.19 | 6,791,710 |
| Nov 27 2023 | 74.92 | -0.46 | -0.61% | 75.11 | 75.30 | 74.515 | 4,552,064 |
| Nov 24 2023 | 75.38 | -0.32 | -0.42% | 75.89 | 75.99 | 75.025 | 1,931,049 |
| Nov 22 2023 | 75.70 | 1.01 | 1.35% | 74.985 | 75.73 | 74.895 | 4,419,125 |
| Nov 21 2023 | 74.69 | -1.31 | -1.72% | 76.00 | 76.15 | 74.54 | 5,110,688 |
| Nov 20 2023 | 76.00 | 0.55 | 0.73% | 75.23 | 76.10 | 75.07 | 7,012,108 |
| Nov 17 2023 | 75.45 | 0.93 | 1.25% | 74.89 | 75.505 | 74.57 | 7,871,608 |
| Nov 16 2023 | 74.52 | -0.52 | -0.69% | 75.69 | 76.15 | 73.99 | 6,812,159 |
| Nov 15 2023 | 75.04 | 0.32 | 0.43% | 74.20 | 75.455 | 74.11 | 7,084,255 |
| Nov 14 2023 | 74.72 | -0.21 | -0.28% | 75.32 | 75.7206 | 74.55 | 5,527,359 |
| Nov 13 2023 | 74.93 | -0.99 | -1.3% | 75.37 | 75.65 | 74.54 | 4,742,489 |
| Nov 10 2023 | 75.92 | 0.94 | 1.25% | 75.46 | 76.03 | 74.865 | 5,929,631 |
| Nov 09 2023 | 74.98 | -2.92 | -3.75% | 77.53 | 77.71 | 74.725 | 8,878,852 |
| Nov 08 2023 | 77.90 | -2.71 | -3.36% | 77.49 | 78.255 | 75.09 | 13,102,806 |
| Nov 07 2023 | 80.61 | -0.53 | -0.65% | 81.07 | 81.345 | 80.315 | 7,605,260 |
| Nov 06 2023 | 81.14 | -0.45 | -0.55% | 81.67 | 81.98 | 80.74 | 6,753,002 |
