Gilead DRN (GILD34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.67 | 3.43106995885 | 194.4 | 201.07 | 194.04 | 3 | 194.28 | DR |
| 4 | 9.03 | 4.70214538638 | 192.04 | 201.07 | 182.1 | 110 | 187.3086399 | DR |
| 12 | 35.32 | 21.3092006033 | 165.75 | 201.07 | 163.57 | 247 | 173.55702562 | DR |
| 26 | -10.65 | -5.03022860382 | 211.72 | 215.96 | 163.57 | 272 | 176.48993568 | DR |
| 52 | 11.07 | 5.82631578947 | 190 | 215.96 | 163.57 | 208 | 183.35091927 | DR |
| 156 | 23.7 | 13.3618988555 | 177.37 | 235.55 | 132.24 | 699 | 177.3304126 | DR |
| 260 | 78.77 | 64.4071954211 | 122.3 | 238.8 | 122.3 | 1073 | 168.1334354 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424540 | 194.04 | 0 | 0.00 | 194.04 | 194.04 | 194.04 | 0 |
| 1721338140 | 194.04 | 0 | 0.00 | 194.04 | 194.04 | 194.04 | 0 |
| 1721251740 | 194.04 | 0 | 0.00 | 194.04 | 194.04 | 194.04 | 0 |
| 1721165340 | 194.04 | -0.36 | -0.19 | 194.04 | 194.04 | 194.04 | 2 |
| 1721079000 | 194.4 | 8.13 | 4.36 | 194.4 | 194.4 | 194.4 | 4 |
| 1720819800 | 186.27 | 0 | 0.00 | 186.27 | 186.27 | 186.27 | 0 |
| 1720733400 | 186.27 | 1.97 | 1.07 | 185 | 186.27 | 185 | 175 |
| 1720647000 | 184.3 | 2.07 | 1.14 | 184.3 | 184.3 | 184.3 | 300 |
| 1720560540 | 182.23 | -3 | -1.62 | 182.23 | 182.23 | 182.23 | 6 |
| 1720474200 | 185.23 | 3.13 | 1.72 | 183.08 | 187.56 | 183.08 | 268 |
| 1720215000 | 182.1 | -5.24 | -2.80 | 182.1 | 182.1 | 182.1 | 200 |
| 1720128600 | 187.34 | 0 | 0.00 | 187.34 | 187.34 | 187.34 | 0 |
| 1720042200 | 187.34 | -7.21 | -3.71 | 190 | 190 | 187.34 | 12 |
| 1719955800 | 194.55 | 0 | 0.00 | 194.55 | 194.55 | 194.55 | 0 |
| 1719869400 | 194.55 | 3.13 | 1.64 | 194.55 | 194.55 | 194.55 | 30 |
| 1719610200 | 191.42 | -0.06 | -0.03 | 191.48 | 192 | 191.42 | 202 |
| 1719523800 | 191.48 | 0.44 | 0.23 | 191.04 | 191.48 | 191.04 | 63 |
| 1719437400 | 191.04 | -1.54 | -0.80 | 191.04 | 191.04 | 191.04 | 17 |
| 1719351000 | 192.58 | 0.39 | 0.20 | 192.58 | 192.58 | 192.58 | 10 |
| 1719264600 | 192.19 | 1.81 | 0.95 | 192.04 | 192.37 | 192.04 | 255 |
| 1719005400 | 190.38 | 3.84 | 2.06 | 184.01 | 193.6 | 184.01 | 42 |
| 1718918940 | 186.54 | 11.84 | 6.78 | 178.21 | 188.5 | 178.21 | 570 |
| 1718832600 | 174.7 | 0 | 0.00 | 174.7 | 174.7 | 174.7 | 0 |
| 1718746200 | 174.7 | 0 | 0.00 | 174.7 | 174.7 | 174.7 | 0 |
| 1718659800 | 174.7 | 1.45 | 0.84 | 174.7 | 174.7 | 174.7 | 550 |
| 1718400600 | 173.25 | 0 | 0.00 | 173.25 | 173.25 | 173.25 | 0 |
| 1718314200 | 173.25 | 0 | 0.00 | 173.25 | 173.25 | 173.25 | 0 |
| 1718227800 | 173.25 | 0 | 0.00 | 173.25 | 173.25 | 173.25 | 0 |
| 1718141400 | 173.25 | -0.75 | -0.43 | 173.25 | 173.25 | 173.25 | 8 |
| 1718055000 | 174 | 2.17 | 1.26 | 174 | 174 | 174 | 85 |
| 1717795800 | 171.83 | 5.32 | 3.20 | 171.83 | 171.83 | 171.83 | 10 |
| 1717709400 | 166.51 | 0 | 0.00 | 166.51 | 166.51 | 166.51 | 0 |
| 1717623000 | 166.51 | 0 | 0.00 | 166.51 | 166.51 | 166.51 | 0 |
| 1717536600 | 166.51 | 0 | 0.00 | 166.51 | 166.51 | 166.51 | 0 |
| 1717450200 | 166.51 | 0 | 0.00 | 166.51 | 166.51 | 166.51 | 0 |
| 1717191000 | 166.51 | 1.31 | 0.79 | 163.76 | 167 | 163.57 | 875 |
| 1717018140 | 165.19999 | -4.73 | -2.78 | 167 | 167 | 165.19999 | 301 |
| 1716931800 | 169.93 | 0 | 0.00 | 169.93 | 169.93 | 169.93 | 0 |
| 1716845400 | 169.93 | 0 | 0.00 | 169.93 | 169.93 | 169.93 | 0 |
| 1716586200 | 169.93 | 0 | 0.00 | 169.93 | 169.93 | 169.93 | 0 |
| 1716499800 | 169.93 | 0 | 0.00 | 169.93 | 169.93 | 169.93 | 0 |
| 1716413400 | 169.93 | 0 | 0.00 | 169.93 | 169.93 | 169.93 | 0 |
| 1716327000 | 169.93 | 0 | 0.00 | 169.93 | 169.93 | 169.93 | 0 |
| 1716240600 | 169.93 | 0 | 0.00 | 169.93 | 169.93 | 169.93 | 0 |
| 1715981400 | 169.93 | 0 | 0.00 | 169.93 | 169.93 | 169.93 | 0 |
| 1715895000 | 169.93 | 0 | 0.00 | 169.93 | 169.93 | 169.93 | 0 |
| 1715808600 | 169.93 | 0 | 0.00 | 169.93 | 169.93 | 169.93 | 0 |
| 1715722200 | 169.93 | 0 | 0.00 | 169.93 | 169.93 | 169.93 | 0 |
| 1715635800 | 169.93 | 0 | 0.00 | 169.93 | 169.93 | 169.93 | 0 |
| 1715376600 | 169.93 | 3.13 | 1.88 | 169.93 | 169.93 | 169.93 | 1 |
| 1715290200 | 166.8 | 0 | 0.00 | 166.8 | 166.8 | 166.8 | 0 |
| 1715203800 | 166.8 | 0 | 0.00 | 166.8 | 166.8 | 166.8 | 0 |
| 1715117400 | 166.8 | 3.05 | 1.86 | 166.65 | 166.8 | 166.6 | 1250 |
| 1715031000 | 163.75 | 0 | 0.00 | 163.75 | 163.75 | 163.75 | 0 |
| 1714771800 | 163.75 | -2.25 | -1.36 | 165 | 165 | 163.75 | 861 |
| 1714685400 | 166 | -2.96 | -1.75 | 166.5 | 166.5 | 166 | 156 |
| 1714512600 | 168.96 | 0.36 | 0.21 | 168.96 | 168.96 | 168.96 | 56 |
| 1714426200 | 168.6 | -5.65 | -3.24 | 165.75 | 171.02 | 165.75 | 600 |
| 1714166940 | 174.25 | 0 | 0.00 | 174.25 | 174.25 | 174.25 | 0 |
| 1714080540 | 174.25 | 1.02 | 0.59 | 174.52 | 175 | 174.25 | 2410 |
| 1713994200 | 173.23 | 1.43 | 0.83 | 171.5 | 173.23 | 171.25 | 325 |
| 1713907800 | 171.8 | -1.45 | -0.84 | 174.75 | 174.75 | 171.8 | 1100 |
| 1713821340 | 173.25 | 0.95 | 0.55 | 174.75 | 174.75 | 173.25 | 201 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
