ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

GILD Gilead Sciences Inc

78.34
0.69 (0.89%)
Dec 04 2023 - Closed
Delayed by 15 minutes
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
more quote information »

GILD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week75.1178.4774.1975.886,453,7273.234.3%
1 Month81.6781.9873.9976.316,581,964-3.33-4.08%
3 Months76.0582.5972.865976.835,705,2002.293.01%
6 Months77.9982.5972.865977.145,721,5680.350.45%
1 Year87.8489.7472.865980.205,930,103-9.50-10.82%
3 Years60.816589.7456.5669.817,273,78117.5228.81%
5 Years70.8089.7456.5669.668,289,3507.5410.65%

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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock