Gilead Sciences Inc (GILD) Historical Stock Data
94.41 ↑0.46 (0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GILD is up 0.04% a day on average. There have been 18 days where Gilead Sciences Inc closed green and 12 days where GILD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 93.17 | 94.41 | ↑$1.24 (1.33%) | 92.98 | 94.55 | 2.83M |
| 2024-12-24 | 93.00 | 93.95 | ↑$0.95 (1.02%) | 92.10 | 94.05 | 2.07M |
| 2024-12-23 | 92.62 | 93.40 | ↑$0.78 (0.84%) | 91.80 | 93.52 | 4.54M |
| 2024-12-20 | 91.15 | 92.57 | ↑$1.43 (1.56%) | 90.71 | 93.29 | 22.36M |
| 2024-12-19 | 90.40 | 91.09 | ↑$0.69 (0.76%) | 90.32 | 91.48 | 8.63M |
| 2024-12-18 | 92.70 | 90.69 | ↓$2.01 (-2.17%) | 90.59 | 93.50 | 6.25M |
| 2024-12-17 | 91.95 | 92.80 | ↑$0.85 (0.92%) | 91.95 | 93.59 | 6.04M |
| 2024-12-16 | 91.96 | 92.05 | ↑$0.09 (0.10%) | 91.90 | 93.26 | 7.07M |
| 2024-12-13 | 91.66 | 91.47 | ↓$0.19 (-0.21%) | 89.15 | 91.82 | 1.81M |
| 2024-12-12 | 92.37 | 92.38 | ↑$0.01 (0.01%) | 91.44 | 93.22 | 5.56M |
| 2024-12-11 | 92.40 | 92.38 | ↓$0.02 (-0.02%) | 91.94 | 94.64 | 7.23M |
| 2024-12-10 | 91.20 | 92.34 | ↑$1.14 (1.25%) | 90.64 | 92.95 | 6.42M |
| 2024-12-09 | 91.86 | 90.59 | ↓$1.27 (-1.38%) | 90.50 | 92.15 | 7.40M |
| 2024-12-06 | 93.39 | 92.13 | ↓$1.26 (-1.35%) | 92.03 | 94.22 | 4.45M |
| 2024-12-05 | 91.86 | 93.39 | ↑$1.53 (1.67%) | 91.73 | 94.27 | 9.75M |
| 2024-12-04 | 92.58 | 91.59 | ↓$0.99 (-1.07%) | 89.86 | 92.58 | 8.47M |
| 2024-12-03 | 93.90 | 92.49 | ↓$1.41 (-1.50%) | 92.46 | 94.39 | 5.51M |
| 2024-12-02 | 92.58 | 94.02 | ↑$1.44 (1.56%) | 92.49 | 94.36 | 5.01M |
| 2024-11-29 | 92.84 | 92.58 | ↓$0.26 (-0.28%) | 92.33 | 93.16 | 3.85M |
| 2024-11-27 | 91.44 | 92.41 | ↑$0.97 (1.06%) | 91.44 | 92.90 | 5.52M |
| 2024-11-26 | 90.34 | 91.35 | ↑$1.01 (1.12%) | 89.63 | 91.68 | 4.29M |
| 2024-11-25 | 90.93 | 90.49 | ↓$0.44 (-0.48%) | 89.50 | 91.37 | 10.64M |
| 2024-11-22 | 89.77 | 90.19 | ↑$0.42 (0.47%) | 89.29 | 90.49 | 4.43M |
| 2024-11-21 | 89.07 | 89.76 | ↑$0.70 (0.78%) | 88.07 | 89.94 | 3.90M |
| 2024-11-20 | 88.34 | 88.63 | ↑$0.29 (0.33%) | 87.77 | 89.07 | 4.55M |
| 2024-11-19 | 87.63 | 87.75 | ↑$0.12 (0.14%) | 86.08 | 88.60 | 8.02M |
| 2024-11-18 | 88.26 | 88.46 | ↑$0.20 (0.23%) | 87.63 | 89.04 | 8.96M |
| 2024-11-15 | 91.90 | 88.40 | ↓$3.50 (-3.81%) | 88.21 | 91.98 | 11.45M |
| 2024-11-14 | 92.31 | 92.11 | ↓$0.20 (-0.22%) | 91.30 | 92.66 | 8.06M |
| 2024-11-13 | 94.13 | 92.63 | ↓$1.50 (-1.59%) | 91.63 | 94.21 | 10.78M |
Create an account or log in to view more rows.
$GILD power hour will be fucking crazy
$GILD why is this not moving lol
$GILD what happen
$GILD nice day!
$GILD Reinvest your dividends
$GILD due for a spike!
$GILD what happened?
$GILD I love this stonk!
$GILD Spike it!
$GILD we back