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
-0.07 -0.11% 62.72 08:51:17
Open Price Low Price High Price Close Price Prev Close
62.79
more quote information »

GILD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week65.0865.2262.5163.697,106,940-2.36-3.63%
1 Month64.2069.3662.5165.667,750,831-1.48-2.31%
3 Months60.816569.3656.5662.658,867,1541.903.13%
6 Months65.8869.3656.5662.419,022,930-3.16-4.8%
1 Year71.3289.0056.5670.9012,579,525-8.60-12.06%
3 Years81.2689.0056.5669.668,928,862-18.54-22.82%
5 Years90.61103.1056.5672.778,913,947-27.89-30.78%

GILD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 62.79 -0.92 -1.44% 63.77 63.97 62.51 7,675,506
Feb 24 2021 63.71 0.03 0.05% 63.56 64.23 62.81 6,526,012
Feb 23 2021 63.68 -0.43 -0.67% 63.85 64.16 62.78 8,704,665
Feb 22 2021 64.11 -0.26 -0.4% 63.93 64.47 63.525 6,576,789
Feb 19 2021 64.37 -0.86 -1.32% 65.08 65.22 64.27 6,051,727
Feb 18 2021 65.23 0.13 0.2% 64.86 65.46 64.33 6,124,232
Feb 17 2021 65.10 0.30 0.46% 64.38 65.14 63.84 7,725,281
Feb 16 2021 64.80 -2.09 -3.12% 66.41 66.60 64.52 9,748,920
Feb 12 2021 66.89 -0.03 -0.04% 66.78 67.27 66.36 3,976,683
Feb 11 2021 66.92 -0.37 -0.55% 67.05 67.20 66.05 6,027,380
Feb 10 2021 67.29 -0.01 -0.01% 67.26 68.32 67.10 7,596,693
Feb 09 2021 67.30 -0.67 -0.99% 67.77 67.84 66.8504 6,617,000
Feb 08 2021 67.97 -0.49 -0.72% 68.50 68.76 67.31 9,596,205
Feb 05 2021 68.46 2.63 4.0% 67.25 69.36 66.7112 15,059,583
Feb 04 2021 65.83 1.31 2.03% 64.87 65.99 64.44 7,347,386
Feb 03 2021 64.52 -0.61 -0.94% 65.26 65.69 64.51 6,407,283
Feb 02 2021 65.13 0.03 0.05% 65.09 65.97 64.21 7,744,646
Feb 01 2021 65.10 -0.50 -0.76% 66.00 66.27 65.06 6,177,150
Jan 29 2021 65.60 0.92 1.42% 64.20 66.06 64.04 11,582,647
Jan 28 2021 64.68 -0.80 -1.22% 65.11 66.20 64.00 8,074,728
Jan 27 2021 65.48 -1.22 -1.83% 65.62 66.88 65.10 9,891,829
Jan 26 2021 66.70 -1.46 -2.14% 67.58 68.38 66.56 7,112,231
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.