TipRanks
Go Ultimate55% OFF

Gilead Sciences (GILD) Historical Prices

MX:GILD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,252.253,252.253,235.003,235.003,235.00+4.35%8790.78
Oct 29, 20263,090.103,100.103,090.103,100.103,100.10+5.63%860.08
Oct 28, 20262,934.733,034.492,891.712,934.732,934.73+0.00%00.00
Oct 27, 20262,934.732,934.732,934.732,934.732,934.73+0.16%3850.34
Oct 26, 20262,930.002,930.002,930.002,930.002,930.00+0.69%420.04
Oct 23, 20262,910.003,000.492,824.012,910.002,910.00+0.00%00.00
Oct 22, 20262,914.062,914.062,910.002,910.002,910.00+1.42%5,1554.97
Oct 21, 20262,869.252,975.592,802.612,869.252,869.25+0.00%00.00
Oct 20, 20262,861.362,890.002,861.362,869.252,869.25-0.38%9910.97
Oct 19, 20262,880.102,880.102,880.102,880.102,880.10+0.18%720.07
Oct 16, 20262,880.002,880.002,870.002,875.002,875.00-1.71%290.03
Oct 15, 20262,929.002,940.002,915.002,925.002,925.00+4.54%1440.14
Oct 14, 20262,797.912,901.392,400.112,797.912,797.91+0.00%00.00
Oct 13, 20262,797.912,837.992,400.112,797.912,797.91+0.00%00.00
Oct 12, 20262,797.912,797.912,797.912,797.912,797.91+0.83%210.02
Oct 09, 20262,775.002,775.002,775.002,775.002,775.00+5.92%1010.10
Oct 08, 20262,620.002,757.892,400.112,620.002,620.00+0.00%00.00
Oct 07, 20262,620.002,620.002,620.002,620.002,620.00+0.08%2660.25
Oct 06, 20262,618.002,618.002,618.002,618.002,618.00-3.19%770.07
Oct 05, 20262,704.312,714.002,400.112,704.312,704.31+0.00%00.00
Oct 02, 20262,704.312,763.592,559.612,704.312,704.31+0.00%00.00
Oct 01, 20262,704.312,763.592,400.112,704.312,704.31+0.00%00.00
Sep 30, 20262,699.492,704.312,699.492,704.312,704.31-1.10%6690.64
Sep 29, 20262,734.452,763.592,400.112,734.452,734.45+0.00%00.00
Sep 28, 20262,734.452,734.452,734.452,734.452,734.45+3.57%3110.29
Sep 25, 20262,640.132,700.002,400.112,640.132,640.13+0.00%00.00
Sep 24, 20262,640.132,700.002,400.112,640.132,640.13+0.00%00.00
Sep 23, 20262,640.132,690.002,400.112,640.132,640.13+0.00%00.00
Sep 22, 20262,640.132,640.132,640.132,640.132,640.13+7.62%560.05
Sep 21, 20262,453.182,620.002,453.182,453.182,453.18+0.00%00.00
Sep 18, 20262,453.182,620.002,453.182,453.182,453.18+0.00%00.00
Sep 17, 20262,453.182,651.992,453.182,453.182,453.18+0.00%00.00
Sep 16, 20262,453.182,579.992,450.002,453.182,453.18+0.00%00.00
Sep 15, 20262,453.182,579.992,450.002,453.182,453.18+0.58%00.00
Sep 14, 20262,453.182,573.992,453.182,453.182,439.12+0.00%00.00
Sep 11, 20262,453.182,470.002,383.712,453.182,439.12+0.00%00.00
Sep 10, 20262,453.182,453.182,453.182,453.182,439.12-1.08%6600.62
Sep 09, 20262,480.002,514.592,270.002,480.002,465.79+0.00%00.00
Sep 08, 20262,467.092,480.002,467.092,480.002,465.79-2.88%1570.15
Sep 07, 20262,553.462,553.462,270.002,553.462,538.83+0.00%00.00
Sep 04, 20262,553.462,603.492,501.012,553.462,538.83+0.00%00.00
Sep 03, 20262,542.592,553.462,542.592,553.462,538.83+0.94%1660.16
Sep 02, 20262,529.632,611.192,529.632,529.632,515.13+0.00%00.00
Sep 01, 20262,517.002,529.632,517.002,529.632,515.13+2.41%3460.32
Aug 31, 20262,470.002,586.992,270.002,470.002,455.85+0.00%00.00
Aug 28, 20262,470.002,470.002,470.002,470.002,455.85-2.63%1830.17
Aug 27, 20262,536.662,592.892,270.002,536.662,522.12+0.00%00.00
Aug 26, 20262,536.662,536.662,536.662,536.662,522.12+0.66%4600.43
Aug 25, 20262,520.002,520.002,520.002,520.002,505.56+1.82%70.01
Aug 24, 20262,475.002,475.002,475.002,475.002,460.82+0.62%140.01