GILD

Gilead Sciences Historical Data

GILD Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2020 63.40 -0.81 -1.26% 64.01 64.58 63.29 7,166,225
Sep 21 2020 64.21 -0.84 -1.29% 64.81 64.97 63.46 8,431,443
Sep 18 2020 65.05 0.01 0.02% 64.95 65.30 64.045 12,911,666
Sep 17 2020 65.04 -0.61 -0.93% 64.86 65.54 64.25 8,293,004
Sep 16 2020 65.65 -0.55 -0.83% 66.30 66.7601 65.61 7,321,634
Sep 15 2020 66.20 -0.14 -0.21% 67.01 67.3599 65.92 8,265,061
Sep 14 2020 66.34 0.76 1.16% 64.44 67.8601 64.31 18,714,672
Sep 11 2020 65.58 1.81 2.84% 64.37 65.91 64.2992 10,098,949
Sep 10 2020 63.77 -0.64 -0.99% 64.69 65.84 63.52 8,143,602
Sep 09 2020 64.4099 0.27 0.42% 64.28 65.08 63.61 8,021,964
Sep 08 2020 64.14 -1.87 -2.83% 65.19 66.25 63.95 10,614,258
Sep 07 2020 66.01 0.00 +0.00% 65.72 66.94 65.58 0
Sep 04 2020 66.01 0.00 0.0% 65.72 66.94 65.58 8,655,775
Sep 03 2020 66.01 -0.78 -1.17% 66.92 67.43 65.48 8,831,376
Sep 02 2020 66.79 0.96 1.46% 65.32 66.96 65.32 8,235,742
Sep 01 2020 65.83 -0.92 -1.38% 66.35 66.99 64.91 8,303,759
Aug 31 2020 66.75 1.49 2.28% 65.48 66.89 65.46 8,905,959
Aug 28 2020 65.26 -0.29 -0.44% 65.22 65.745 64.98 6,581,701
Aug 27 2020 65.55 -0.05 -0.08% 65.59 65.97 65.32 7,681,758
Aug 26 2020 65.60 -0.45 -0.68% 65.88 65.88 65.16 7,341,728
Aug 25 2020 66.05 -0.03 -0.05% 65.92 66.24 65.70 5,902,522
Aug 24 2020 66.08 -0.42 -0.63% 66.36 66.96 65.55 8,457,767
Aug 21 2020 66.50 0.45 0.68% 65.75 66.87 65.41 9,855,460
Aug 20 2020 66.05 0.35 0.53% 65.84 66.49 65.55 8,280,922
Aug 19 2020 65.70 -3.36 -4.87% 66.39 67.4573 63.98 19,611,154
Aug 18 2020 69.06 -0.09 -0.13% 69.28 69.75 68.98 6,206,369
Aug 17 2020 69.15 0.65 0.95% 68.33 69.35 68.31 6,740,394
Aug 14 2020 68.50 0.19 0.28% 68.20 68.8199 68.00 8,874,644
Aug 13 2020 68.31 -0.51 -0.74% 68.92 69.195 67.99 7,332,250
Aug 12 2020 68.82 0.65 0.95% 68.69 69.11 68.36 9,024,636
Aug 11 2020 68.17 -0.34 -0.5% 68.45 69.175 67.92 9,448,014
Aug 10 2020 68.51 -0.84 -1.21% 69.145 69.35 67.96 9,534,735
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
Jul 07 2020 76.56 -0.20 -0.26% 76.49 76.96 76.20 4,983,449
Jul 06 2020 76.76 0.41 0.54% 77.53 79.00 76.07 6,955,251
Jul 03 2020 76.35 0.00 +0.00% 76.31 77.50 75.65 0
Jul 02 2020 76.35 0.29 0.38% 76.31 77.50 75.65 6,347,304
Jul 01 2020 76.06 -1.02 -1.32% 77.12 77.2295 75.90 7,723,435
Jun 30 2020 77.08 2.52 3.38% 74.34 77.16 73.91 8,975,654
Jun 29 2020 74.56 -0.29 -0.39% 76.50 76.51 74.135 8,667,817
Jun 26 2020 74.85 -0.64 -0.85% 75.10 76.20 73.73 9,360,924
Jun 25 2020 75.49 -0.49 -0.64% 75.80 76.20 74.33 6,836,795


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.