ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

GILD Gilead Sciences Inc

73.52
-0.17 (-0.23%)
Mar 18 2024 - 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
-0.17 -0.23% 73.52 20:00:00
Open Price Low Price High Price Close Price Prev Close
73.69 73.205 74.17 73.26 73.69
more quote information »

GILD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week74.8876.2173.20574.628,563,028-1.36-1.82%
1 Month71.5976.2171.4573.527,214,3291.932.70%
3 Months79.7287.86571.3777.417,402,121-6.20-7.78%
6 Months75.8687.86571.3777.566,666,329-2.34-3.08%
1 Year77.8987.86571.3778.076,092,531-4.37-5.61%
3 Years63.6289.7457.16571.457,107,3769.9015.56%
5 Years65.7989.7456.5670.278,297,0437.7311.75%

GILD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 18 2024 73.26 -0.43 -0.58% 73.69 74.17 73.205 6,937,538
Mar 15 2024 73.69 -0.52 -0.70% 74.25 74.45 73.29 13,349,428
Mar 14 2024 74.21 -1.73 -2.28% 74.72 75.02 73.82 8,399,009
Mar 13 2024 75.94 0.86 1.15% 75.50 76.175 74.96 6,002,116
Mar 12 2024 75.08 -0.24 -0.32% 75.25 75.34 74.25 7,055,557
Mar 11 2024 75.32 0.20 0.27% 74.88 76.21 74.83 7,394,729
Mar 08 2024 75.12 1.46 1.98% 73.86 75.435 73.66 9,518,479
Mar 07 2024 73.66 1.03 1.42% 72.97 74.08 72.68 9,902,363
Mar 06 2024 72.63 -0.36 -0.49% 72.88 73.3199 72.51 6,168,791
Mar 05 2024 72.99 0.74 1.02% 72.40 73.01 72.10 6,419,156
Mar 04 2024 72.25 -0.06 -0.08% 72.39 72.60 71.96 5,749,928
Mar 01 2024 72.31 0.21 0.29% 72.28 72.655 72.04 5,400,934
Feb 29 2024 72.10 -0.60 -0.83% 72.72 72.91 71.92 8,583,359
Feb 28 2024 72.70 -0.32 -0.44% 73.18 73.25 72.61 4,242,341
Feb 27 2024 73.02 0.07 0.10% 72.86 73.135 72.63 6,090,221
Feb 26 2024 72.95 -0.60 -0.82% 73.50 73.89 72.84 5,177,533
Feb 23 2024 73.55 0.77 1.06% 73.26 74.24 73.015 5,573,137
Feb 22 2024 72.78 -0.42 -0.57% 72.26 72.885 71.83 7,323,580
Feb 21 2024 73.20 1.16 1.61% 72.51 73.29 72.51 6,233,342
Feb 20 2024 72.04 0.46 0.64% 71.59 72.73 71.45 7,873,948
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock