Gilead Sciences Inc (GILD) Historical Stock Data
62.01 ↑0.41 (0.67%)
As of August 9, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, GILD is down -0.08% a day on average. There have been 12 days where Gilead Sciences Inc closed green and 18 days where GILD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 61.00 | 61.60 | ↑$0.60 (0.98%) | 60.82 | 61.71 | 5.86M |
| 2022-08-05 | 61.79 | 61.09 | ↓$0.70 (-1.13%) | 60.62 | 61.84 | 6.04M |
| 2022-08-04 | 62.14 | 61.91 | ↓$0.23 (-0.37%) | 61.83 | 62.99 | 5.52M |
| 2022-08-03 | 60.87 | 62.27 | ↑$1.40 (2.30%) | 60.64 | 63.65 | 10.07M |
| 2022-08-02 | 59.74 | 59.54 | ↓$0.20 (-0.33%) | 59.29 | 60.32 | 5.81M |
| 2022-08-01 | 59.77 | 59.60 | ↓$0.17 (-0.28%) | 59.27 | 60.18 | 6.52M |
| 2022-07-29 | 60.33 | 59.75 | ↓$0.58 (-0.96%) | 59.51 | 60.53 | 9.42M |
| 2022-07-28 | 61.00 | 60.40 | ↓$0.60 (-0.98%) | 59.62 | 61.11 | 6.53M |
| 2022-07-27 | 60.38 | 60.90 | ↑$0.52 (0.86%) | 59.69 | 61.37 | 7.51M |
| 2022-07-26 | 60.70 | 60.62 | ↓$0.08 (-0.13%) | 60.32 | 61.25 | 5.37M |
| 2022-07-25 | 61.23 | 60.75 | ↓$0.48 (-0.78%) | 60.35 | 61.25 | 4.70M |
| 2022-07-22 | 61.27 | 60.80 | ↓$0.47 (-0.77%) | 60.58 | 61.80 | 4.25M |
| 2022-07-21 | 61.40 | 61.01 | ↓$0.39 (-0.63%) | 60.76 | 61.70 | 6.01M |
| 2022-07-20 | 62.18 | 61.55 | ↓$0.63 (-1.01%) | 60.83 | 62.18 | 5.38M |
| 2022-07-19 | 61.66 | 62.12 | ↑$0.46 (0.75%) | 61.28 | 62.27 | 5.67M |
| 2022-07-18 | 62.68 | 60.90 | ↓$1.78 (-2.84%) | 60.64 | 62.68 | 5.47M |
| 2022-07-15 | 62.13 | 62.60 | ↑$0.47 (0.76%) | 61.68 | 62.62 | 5.88M |
| 2022-07-14 | 61.83 | 61.81 | ↓$0.02 (-0.03%) | 61.27 | 61.91 | 4.88M |
| 2022-07-13 | 61.92 | 62.46 | ↑$0.54 (0.87%) | 61.61 | 62.73 | 5.95M |
| 2022-07-12 | 62.49 | 62.34 | ↓$0.15 (-0.24%) | 62.01 | 62.80 | 6.09M |
| 2022-07-11 | 62.79 | 62.66 | ↓$0.13 (-0.21%) | 62.53 | 63.04 | 3.34M |
| 2022-07-08 | 62.62 | 62.84 | ↑$0.22 (0.35%) | 62.40 | 63.20 | 3.97M |
| 2022-07-07 | 62.62 | 62.72 | ↑$0.10 (0.16%) | 62.35 | 63.02 | 4.72M |
| 2022-07-06 | 62.62 | 62.73 | ↑$0.11 (0.18%) | 62.16 | 62.88 | 5.59M |
| 2022-07-05 | 61.90 | 62.34 | ↑$0.44 (0.71%) | 61.36 | 62.47 | 5.20M |
| 2022-07-01 | 61.47 | 62.36 | ↑$0.89 (1.45%) | 61.27 | 62.43 | 5.21M |
| 2022-06-30 | 61.95 | 61.81 | ↓$0.14 (-0.23%) | 61.29 | 62.40 | 6.41M |
| 2022-06-29 | 62.31 | 62.48 | ↑$0.17 (0.27%) | 61.92 | 62.97 | 5.72M |
| 2022-06-28 | 62.83 | 62.21 | ↓$0.62 (-0.99%) | 62.13 | 63.49 | 5.99M |
| 2022-06-27 | 62.93 | 62.83 | ↓$0.10 (-0.16%) | 62.63 | 63.53 | 6.31M |
Create an account or log in to view more rows.
$GILD buying time
added
$GILD what calls are you guys jacked to the tits on?
$GILD back to business
$GILD the price is wrong
$GILD Be patient !!
$GILD There is nothing wrong with a decent pullback
$GILD time to make a big run Monday morning. Let's get it! ????????????????????????????
$GILD Holding
$GILD Many many bears