GILD

Gilead Sciences Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
more quote information »

GILD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week69.7372.189668.5269.9311,890,765-0.44-0.63%
1 Month76.1078.9468.5273.538,158,765-6.81-8.95%
3 Months76.4780.8068.5274.759,435,832-7.18-9.39%
6 Months69.9889.0064.4175.4917,108,563-0.69-0.99%
1 Year63.3489.0060.8972.4912,049,6465.959.39%
3 Years72.8089.5460.1072.598,898,039-3.51-4.82%
5 Years115.30117.7060.1077.249,061,828-46.01-39.9%

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
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.