Gilead Sciences Inc (GILD) Historical Stock Data

93.95 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GILD is down -0.08% a day on average. There have been 17 days where Gilead Sciences Inc closed green and 13 days where GILD closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-11-12	96.35	94.35	↓$2.00 (-2.08%)	94.23	96.84	8.40M