GILD

Gilead Sciences Historical Data

Company Name Stock Ticker Symbol Market Type
Gilead Sciences Inc GILD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.91 -1.43% 62.86 20:00:00
Open Price Low Price High Price Close Price Prev Close
63.49 62.30 63.785 62.86 63.77
more quote information »

GILD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week65.0065.9362.3064.717,954,446-2.14-3.29%
1 Month63.5368.8861.484264.838,209,298-0.67-1.05%
3 Months61.4768.8859.2763.406,709,7041.392.26%
6 Months60.0068.8857.16562.297,515,3332.864.77%
1 Year71.4874.1257.16564.278,206,930-8.62-12.06%
3 Years66.2589.0056.5667.959,546,715-3.39-5.12%
5 Years83.4189.5456.5669.148,537,412-20.55-24.64%

GILD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 62.86 -0.91 -1.43% 63.49 63.785 62.30 7,603,782
Sep 22 2022 63.77 0.27 0.43% 63.35 64.3159 62.93 6,111,826
Sep 21 2022 63.50 -1.08 -1.67% 64.58 65.525 63.46 8,775,345
Sep 20 2022 64.58 -1.24 -1.88% 65.41 65.48 63.89 6,958,356
Sep 19 2022 65.82 0.22 0.34% 65.35 65.855 64.60 6,160,976
Sep 16 2022 65.60 0.60 0.92% 65.00 65.93 64.81 11,765,726
Sep 15 2022 65.00 -0.18 -0.28% 65.50 65.70 64.7142 7,088,180
Sep 14 2022 65.18 0.08 0.12% 64.41 65.46 64.41 9,113,061
Sep 13 2022 65.10 -2.91 -4.28% 67.40 67.40 64.93 11,798,462
Sep 12 2022 68.01 2.73 4.18% 68.425 68.88 67.48 18,776,919
Sep 09 2022 65.28 0.18 0.28% 64.98 65.77 64.89 6,496,984
Sep 08 2022 65.10 0.31 0.48% 65.41 65.65 64.69 8,278,392
Sep 07 2022 64.79 1.40 2.21% 63.67 64.96 63.56 9,626,053
Sep 06 2022 63.39 -0.43 -0.67% 63.78 63.84 62.80 7,374,750
Sep 02 2022 63.82 -1.13 -1.74% 65.04 65.29 63.37 6,736,973
Sep 01 2022 64.95 1.48 2.33% 63.41 65.00 63.32 6,268,254
Aug 31 2022 63.47 0.97 1.55% 62.695 63.965 62.695 8,340,890
Aug 30 2022 62.50 0.05 0.08% 62.51 62.69 61.785 5,584,575
Aug 29 2022 62.45 0.08 0.13% 62.13 62.86 61.4842 5,220,024
Aug 26 2022 62.37 -1.22 -1.92% 63.53 63.62 62.35 5,500,908
Aug 25 2022 63.59 -0.03 -0.05% 63.85 63.93 63.18 3,784,191
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.

Log in to InvestorsHub
Register Now