Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Gilead Sciences Inc | GILD | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
67.08 |
GILD Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 67.01 | 67.68 | 65.90 | 66.80 | 7,289,914 | 0.07 | 0.10% |
1 Month | 73.25 | 73.87 | 65.90 | 68.76 | 6,424,852 | -6.17 | -8.42% |
3 Months | 78.00 | 78.58 | 65.90 | 72.34 | 7,225,023 | -10.92 | -14.00% |
6 Months | 77.91 | 87.865 | 65.90 | 76.20 | 7,006,189 | -10.83 | -13.90% |
1 Year | 87.01 | 87.865 | 65.90 | 76.84 | 6,270,425 | -19.93 | -22.91% |
3 Years | 65.45 | 89.74 | 57.165 | 71.61 | 7,096,457 | 1.63 | 2.49% |
5 Years | 62.47 | 89.74 | 56.56 | 70.37 | 8,283,948 | 4.61 | 7.38% |
GILD 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 67.08 | 0.05 | 0.07% | 66.58 | 67.185 | 66.365 | 8,490,228 |
Apr 23 2024 | 67.03 | 0.08 | 0.12% | 67.19 | 67.68 | 66.995 | 5,240,262 |
Apr 22 2024 | 66.95 | 0.19 | 0.28% | 66.93 | 67.565 | 66.74 | 5,621,938 |
Apr 19 2024 | 66.76 | 0.60 | 0.91% | 66.25 | 66.83 | 66.16 | 10,656,957 |
Apr 18 2024 | 66.16 | -0.77 | -1.15% | 67.01 | 67.02 | 65.90 | 6,440,778 |
Apr 17 2024 | 66.93 | -0.38 | -0.56% | 67.38 | 67.55 | 66.89 | 5,287,164 |
Apr 16 2024 | 67.31 | -0.44 | -0.65% | 67.87 | 67.87 | 67.185 | 4,711,520 |
Apr 15 2024 | 67.75 | -0.32 | -0.47% | 68.29 | 68.455 | 67.70 | 7,714,393 |
Apr 12 2024 | 68.07 | -0.58 | -0.84% | 68.52 | 68.62 | 67.62 | 5,691,465 |
Apr 11 2024 | 68.65 | 0.53 | 0.78% | 68.46 | 69.025 | 68.305 | 6,070,987 |
Apr 10 2024 | 68.12 | -1.82 | -2.60% | 69.34 | 69.38 | 68.07 | 7,817,960 |
Apr 09 2024 | 69.94 | 0.52 | 0.75% | 69.16 | 69.95 | 69.11 | 5,928,093 |
Apr 08 2024 | 69.42 | -0.16 | -0.23% | 69.05 | 69.55 | 69.05 | 4,587,898 |
Apr 05 2024 | 69.58 | 0.03 | 0.04% | 69.69 | 70.0098 | 68.54 | 6,474,130 |
Apr 04 2024 | 69.55 | -1.34 | -1.89% | 71.32 | 71.39 | 69.395 | 7,339,615 |
Apr 03 2024 | 70.89 | -1.20 | -1.66% | 72.00 | 72.17 | 70.70 | 5,143,544 |
Apr 02 2024 | 72.09 | -0.79 | -1.08% | 72.82 | 72.82 | 71.90 | 6,040,223 |
Apr 01 2024 | 72.88 | -0.37 | -0.51% | 73.22 | 73.22 | 72.38 | 3,795,205 |
Mar 28 2024 | 73.25 | 0.24 | 0.33% | 73.25 | 73.87 | 73.20 | 8,369,471 |
Mar 27 2024 | 73.01 | 0.60 | 0.83% | 72.92 | 73.06 | 72.55 | 7,747,543 |
Mar 26 2024 | 72.41 | -0.17 | -0.23% | 72.32 | 72.66 | 72.11 | 5,362,823 |
Mar 25 2024 | 72.58 | -0.03 | -0.04% | 72.50 | 72.84 | 72.20 | 5,543,847 |