GILD

Gilead Sciences Historical Data

GILD Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 20 2021 66.38 0.43 0.65% 65.80 66.605 65.31 4,987,270
Apr 19 2021 65.95 -0.92 -1.38% 66.70 67.00 65.59 7,160,395
Apr 16 2021 66.87 1.10 1.67% 66.08 67.08 65.965 7,789,426
Apr 15 2021 65.77 0.47 0.72% 64.95 66.38 64.70 5,632,860
Apr 14 2021 65.30 0.41 0.63% 64.95 66.17 64.835 5,650,182
Apr 13 2021 64.89 0.23 0.36% 64.45 65.22 64.15 6,130,529
Apr 12 2021 64.66 -0.45 -0.69% 65.06 65.11 64.35 4,883,861
Apr 09 2021 65.11 0.09 0.14% 64.82 65.25 64.25 5,847,245
Apr 08 2021 65.02 -0.58 -0.88% 66.15 66.25 64.825 6,771,309
Apr 07 2021 65.60 -0.63 -0.95% 66.08 66.33 65.225 5,177,349
Apr 06 2021 66.23 -0.11 -0.17% 66.00 66.505 65.77 5,707,694
Apr 05 2021 66.34 -0.10 -0.15% 66.10 66.52 65.53 6,068,985
Apr 02 2021 66.44 0.00 +0.00% 65.75 66.84 65.43 0
Apr 01 2021 66.44 1.81 2.8% 65.75 66.84 65.43 10,505,904
Mar 31 2021 64.63 -0.87 -1.33% 65.38 65.38 64.46 8,817,442
Mar 30 2021 65.50 -0.69 -1.04% 66.47 66.49 65.125 5,599,723
Mar 29 2021 66.19 0.95 1.46% 65.00 66.44 64.88 7,892,236
Mar 26 2021 65.24 1.25 1.95% 64.03 65.29 63.90 6,010,278
Mar 25 2021 63.99 -0.36 -0.56% 64.78 64.77 63.535 7,389,588
Mar 24 2021 64.35 -0.15 -0.23% 64.36 64.995 64.01 7,470,871
Mar 23 2021 64.50 -1.03 -1.57% 65.34 65.455 64.275 6,570,252
Mar 22 2021 65.53 1.07 1.66% 64.0546 65.645 63.87 6,707,074
Mar 19 2021 64.46 0.38 0.59% 64.26 64.59 63.6098 15,172,007
Mar 18 2021 64.08 -0.34 -0.53% 63.62 64.98 63.62 7,442,499
Mar 17 2021 64.42 0.41 0.64% 63.9735 64.64 63.45 7,781,266
Mar 16 2021 64.01 0.94 1.49% 63.24 64.20 63.17 7,374,198
Mar 15 2021 63.07 1.51 2.45% 62.35 63.17 61.895 8,780,069
Mar 12 2021 61.56 -1.53 -2.43% 62.40 62.59 61.49 11,553,254
Mar 11 2021 63.09 -0.82 -1.28% 63.51 64.04 63.01 9,929,220
Mar 10 2021 63.91 -0.42 -0.65% 64.77 64.80 63.60 7,589,485
Mar 09 2021 64.33 -0.42 -0.65% 65.41 66.655 64.27 8,961,606
Mar 08 2021 64.75 0.13 0.2% 64.51 66.66 63.96 10,577,876
Mar 05 2021 64.62 1.39 2.2% 63.42 64.745 63.30 9,756,992
Mar 04 2021 63.23 0.48 0.76% 62.76 64.54 62.53 15,773,245
Mar 03 2021 62.75 -0.26 -0.41% 62.7889 63.32 62.17 7,070,917
Mar 02 2021 63.01 0.55 0.88% 62.495 63.59 62.35 6,841,804
Mar 01 2021 62.46 1.06 1.73% 61.76 62.63 61.65 7,328,320
Feb 26 2021 61.40 -1.39 -2.21% 62.78 62.79 61.39 10,392,912
Feb 25 2021 62.79 -0.92 -1.44% 63.77 63.97 62.51 7,675,506
Feb 24 2021 63.71 0.03 0.05% 63.56 64.23 62.81 6,526,012
Feb 23 2021 63.68 -0.43 -0.67% 63.85 64.16 62.78 8,704,665
Feb 22 2021 64.11 -0.26 -0.4% 63.93 64.47 63.525 6,576,789
Feb 19 2021 64.37 -0.86 -1.32% 65.08 65.22 64.27 6,051,727
Feb 18 2021 65.23 0.13 0.2% 64.86 65.46 64.33 6,124,232
Feb 17 2021 65.10 0.30 0.46% 64.38 65.14 63.84 7,725,281
Feb 16 2021 64.80 -2.09 -3.12% 66.41 66.60 64.52 9,748,920
Feb 15 2021 66.89 0.00 +0.00% 66.78 67.27 66.36 0
Feb 12 2021 66.89 -0.03 -0.04% 66.78 67.27 66.36 3,976,683
Feb 11 2021 66.92 -0.37 -0.55% 67.05 67.20 66.05 6,027,380
Feb 10 2021 67.29 -0.01 -0.01% 67.26 68.32 67.10 7,596,693
Feb 09 2021 67.30 -0.67 -0.99% 67.77 67.84 66.8504 6,617,000
Feb 08 2021 67.97 -0.49 -0.72% 68.50 68.76 67.31 9,596,205
Feb 05 2021 68.46 2.63 4.0% 67.25 69.36 66.7112 15,059,583
Feb 04 2021 65.83 1.31 2.03% 64.87 65.99 64.44 7,347,386
Feb 03 2021 64.52 -0.61 -0.94% 65.26 65.69 64.51 6,407,283
Feb 02 2021 65.13 0.03 0.05% 65.09 65.97 64.21 7,744,646
Feb 01 2021 65.10 -0.50 -0.76% 66.00 66.27 65.06 6,177,150
Jan 29 2021 65.60 0.92 1.42% 64.20 66.06 64.04 11,582,647
Jan 28 2021 64.68 -0.80 -1.22% 65.11 66.20 64.00 8,074,728
Jan 27 2021 65.48 -1.22 -1.83% 65.62 66.88 65.10 9,891,829
Jan 26 2021 66.70 -1.46 -2.14% 67.58 68.38 66.56 7,112,231
Jan 25 2021 68.16 1.22 1.82% 66.70 68.26 66.40 8,439,266
Jan 22 2021 66.94 -0.04 -0.06% 66.527 67.47 66.24 4,910,530
Jan 21 2021 66.98 -1.01 -1.49% 67.74 67.74 66.58 8,141,173


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.