Gilead Sciences Inc (GILD) Historical Stock Data
64.78 ↓0.55 (-0.84%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GILD is down -0.43% a day on average. There have been 13 days where Gilead Sciences Inc closed green and 17 days where GILD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 65.53 | 64.78 | ↓$0.75 (-1.14%) | 64.33 | 65.53 | 7.75M |
| 2024-05-02 | 65.75 | 65.33 | ↓$0.42 (-0.64%) | 64.89 | 65.80 | 5.56M |
| 2024-05-01 | 65.32 | 65.51 | ↑$0.19 (0.29%) | 64.97 | 65.89 | 7.07M |
| 2024-04-30 | 65.62 | 65.20 | ↓$0.42 (-0.64%) | 64.82 | 65.64 | 7.10M |
| 2024-04-29 | 65.20 | 65.94 | ↑$0.74 (1.13%) | 65.20 | 66.90 | 7.31M |
| 2024-04-26 | 65.50 | 65.42 | ↓$0.08 (-0.12%) | 64.64 | 66.35 | 12.35M |
| 2024-04-25 | 67.45 | 65.27 | ↓$2.18 (-3.23%) | 65.09 | 67.90 | 13.97M |
| 2024-04-24 | 66.59 | 67.08 | ↑$0.49 (0.74%) | 66.37 | 67.19 | 8.26M |
| 2024-04-23 | 67.09 | 67.03 | ↓$0.06 (-0.09%) | 67.00 | 67.68 | 5.23M |
| 2024-04-22 | 66.95 | 66.95 | ↑$0.00 (0.00%) | 66.74 | 67.56 | 5.56M |
| 2024-04-19 | 66.36 | 66.76 | ↑$0.40 (0.60%) | 66.16 | 66.83 | 10.66M |
| 2024-04-18 | 67.01 | 66.16 | ↓$0.85 (-1.27%) | 65.90 | 67.02 | 6.39M |
| 2024-04-17 | 67.35 | 66.93 | ↓$0.42 (-0.62%) | 66.89 | 67.54 | 5.28M |
| 2024-04-16 | 67.80 | 67.31 | ↓$0.49 (-0.72%) | 67.19 | 67.89 | 4.97M |
| 2024-04-15 | 68.34 | 67.75 | ↓$0.59 (-0.86%) | 67.70 | 68.46 | 7.71M |
| 2024-04-12 | 68.48 | 68.07 | ↓$0.41 (-0.60%) | 67.62 | 68.48 | 5.58M |
| 2024-04-11 | 68.46 | 68.65 | ↑$0.19 (0.28%) | 68.31 | 69.03 | 6.06M |
| 2024-04-10 | 69.76 | 68.12 | ↓$1.64 (-2.35%) | 68.07 | 69.76 | 7.95M |
| 2024-04-09 | 69.16 | 69.94 | ↑$0.78 (1.13%) | 69.11 | 69.95 | 5.92M |
| 2024-04-08 | 69.14 | 69.42 | ↑$0.28 (0.40%) | 69.05 | 69.55 | 4.58M |
| 2024-04-05 | 69.42 | 69.58 | ↑$0.16 (0.23%) | 68.54 | 70.01 | 6.49M |
| 2024-04-04 | 71.24 | 69.55 | ↓$1.69 (-2.37%) | 69.40 | 71.39 | 7.28M |
| 2024-04-03 | 72.00 | 70.89 | ↓$1.11 (-1.54%) | 70.70 | 72.17 | 5.14M |
| 2024-04-02 | 72.82 | 72.09 | ↓$0.73 (-1.00%) | 71.90 | 72.85 | 5.80M |
| 2024-04-01 | 72.91 | 72.88 | ↓$0.03 (-0.04%) | 72.38 | 73.10 | 3.65M |
| 2024-03-28 | 73.25 | 73.25 | ↑$0.00 (0.00%) | 73.20 | 73.87 | 8.24M |
| 2024-03-27 | 72.92 | 73.01 | ↑$0.09 (0.12%) | 72.55 | 73.06 | 7.73M |
| 2024-03-26 | 72.39 | 72.41 | ↑$0.02 (0.03%) | 72.11 | 72.66 | 5.21M |
| 2024-03-25 | 72.50 | 72.58 | ↑$0.08 (0.11%) | 72.20 | 72.84 | 5.54M |
| 2024-03-22 | 73.10 | 72.61 | ↓$0.49 (-0.67%) | 72.56 | 73.23 | 7.67M |
Create an account or log in to view more rows.
$GILD Spike it!
$GILD we back
$GILD lets see if it can hold the line
$GILD bought more
$GILD LFGGGGGG
$GILD what calls are you guys jacked to the tits on?
$GILD today feels different to the moon
$GILD is being added
$GILD what time we going green?
$GILD is the dump over