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.

DateOpenCloseChangeLowHighVolume
2022-08-0861.0061.60↑$0.60 (0.98%)60.8261.715.86M
2022-08-0561.7961.09↓$0.70 (-1.13%)60.6261.846.04M
2022-08-0462.1461.91↓$0.23 (-0.37%)61.8362.995.52M
2022-08-0360.8762.27↑$1.40 (2.30%)60.6463.6510.07M
2022-08-0259.7459.54↓$0.20 (-0.33%)59.2960.325.81M
2022-08-0159.7759.60↓$0.17 (-0.28%)59.2760.186.52M
2022-07-2960.3359.75↓$0.58 (-0.96%)59.5160.539.42M
2022-07-2861.0060.40↓$0.60 (-0.98%)59.6261.116.53M
2022-07-2760.3860.90↑$0.52 (0.86%)59.6961.377.51M
2022-07-2660.7060.62↓$0.08 (-0.13%)60.3261.255.37M
2022-07-2561.2360.75↓$0.48 (-0.78%)60.3561.254.70M
2022-07-2261.2760.80↓$0.47 (-0.77%)60.5861.804.25M
2022-07-2161.4061.01↓$0.39 (-0.63%)60.7661.706.01M
2022-07-2062.1861.55↓$0.63 (-1.01%)60.8362.185.38M
2022-07-1961.6662.12↑$0.46 (0.75%)61.2862.275.67M
2022-07-1862.6860.90↓$1.78 (-2.84%)60.6462.685.47M
2022-07-1562.1362.60↑$0.47 (0.76%)61.6862.625.88M
2022-07-1461.8361.81↓$0.02 (-0.03%)61.2761.914.88M
2022-07-1361.9262.46↑$0.54 (0.87%)61.6162.735.95M
2022-07-1262.4962.34↓$0.15 (-0.24%)62.0162.806.09M
2022-07-1162.7962.66↓$0.13 (-0.21%)62.5363.043.34M
2022-07-0862.6262.84↑$0.22 (0.35%)62.4063.203.97M
2022-07-0762.6262.72↑$0.10 (0.16%)62.3563.024.72M
2022-07-0662.6262.73↑$0.11 (0.18%)62.1662.885.59M
2022-07-0561.9062.34↑$0.44 (0.71%)61.3662.475.20M
2022-07-0161.4762.36↑$0.89 (1.45%)61.2762.435.21M
2022-06-3061.9561.81↓$0.14 (-0.23%)61.2962.406.41M
2022-06-2962.3162.48↑$0.17 (0.27%)61.9262.975.72M
2022-06-2862.8362.21↓$0.62 (-0.99%)62.1363.495.99M
2022-06-2762.9362.83↓$0.10 (-0.16%)62.6363.536.31M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$GILD what calls are you guys jacked to the tits on?

0 Like Report
4texin

$GILD Be patient !!

0 Like Report
easymoneyFAM

$GILD time to make a big run Monday morning. Let's get it! ????????????????????????????

0 Like Report