$83.73 (0.132%)

Volume: 4.104M

Closed: Jan 27, 2023

Hollow Logo Score: -4.199
Gilead Stock
$83.73 (0.132%)

Volume: 4.104M

Closed: Jan 27, 2023

Score Hollow Logo -4.199
NASDAQ:GILD

Gilead Stock Price (Quote)

$83.73 ( 0.132% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $82.11 $88.29 Friday, 27th Jan 2023 GILD stock ended at $83.73. This is 0.132% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.03% from a day low at $83.11 to a day high of $83.97.
90 days $77.16 $89.74
52 weeks $57.17 $89.74

Historical Gilead Sciences prices

Date Open High Low Close Volume
2023-01-27 $83.33 $83.97 $83.11 $83.73 4 104 482
2023-01-26 $83.76 $83.81 $82.61 $83.62 3 667 258
2023-01-25 $84.15 $84.55 $83.56 $84.07 3 892 073
2023-01-24 $83.43 $84.08 $82.11 $84.02 4 749 532
2023-01-23 $82.76 $84.38 $82.42 $83.23 5 672 555
2023-01-20 $83.54 $83.80 $82.51 $83.01 16 678 603
2023-01-19 $84.17 $84.58 $83.25 $83.62 6 922 528
2023-01-18 $85.02 $85.13 $83.60 $83.74 6 374 849
2023-01-17 $86.05 $86.37 $85.36 $85.41 5 959 800
2023-01-13 $85.54 $86.30 $85.33 $86.27 5 305 720
2023-01-12 $86.50 $86.59 $85.08 $85.72 6 013 300
2023-01-11 $87.12 $87.20 $86.02 $87.19 5 947 100
2023-01-10 $85.20 $87.53 $84.86 $87.14 5 034 520
2023-01-09 $87.77 $87.90 $84.95 $85.10 5 435 709
2023-01-06 $86.61 $88.29 $86.22 $88.08 5 939 400
2023-01-05 $85.01 $86.41 $85.00 $85.85 5 535 794
2023-01-04 $86.20 $86.50 $84.94 $85.50 5 704 623
2023-01-03 $85.08 $86.15 $84.83 $85.39 6 050 002
2022-12-30 $85.33 $85.89 $84.78 $85.85 3 804 364
2022-12-29 $84.91 $85.57 $84.61 $85.26 3 455 749
2022-12-28 $85.40 $85.83 $84.45 $84.57 3 210 584
2022-12-27 $85.25 $85.47 $84.69 $85.01 3 427 431
2022-12-23 $85.22 $85.25 $84.28 $84.75 3 611 873
2022-12-22 $85.25 $85.47 $84.37 $85.28 4 699 796
2022-12-21 $85.25 $85.91 $84.86 $85.27 5 320 945
2022-12-20 $83.64 $85.26 $81.81 $84.77 10 999 002
2022-12-19 $86.00 $86.62 $85.43 $86.42 5 834 828
2022-12-16 $86.34 $87.12 $85.80 $86.76 28 312 981
2022-12-15 $88.05 $88.10 $85.39 $86.58 9 898 601
2022-12-14 $88.00 $89.29 $87.52 $88.40 8 643 534
2022-12-13 $89.63 $89.74 $87.94 $88.75 8 462 162
2022-12-12 $87.85 $88.56 $87.43 $88.54 5 968 636
2022-12-09 $89.27 $89.27 $87.79 $87.97 8 276 293
2022-12-08 $87.87 $89.61 $87.56 $89.47 6 392 403
2022-12-07 $88.03 $88.55 $87.37 $87.79 8 861 858
2022-12-06 $87.99 $88.67 $87.14 $87.96 6 760 661
2022-12-05 $87.84 $89.10 $87.47 $87.98 6 811 532
2022-12-02 $86.70 $89.07 $86.55 $89.03 6 730 367
2022-12-01 $88.20 $88.97 $87.72 $87.90 8 220 595
2022-11-30 $85.76 $88.15 $85.01 $87.83 14 657 475
2022-11-29 $85.50 $85.87 $84.71 $85.76 6 155 566
2022-11-28 $86.92 $88.20 $85.08 $85.21 9 253 951
2022-11-25 $85.04 $86.41 $84.76 $86.26 4 028 739
2022-11-23 $85.06 $85.94 $85.01 $85.42 4 680 778
2022-11-22 $84.65 $86.15 $84.54 $85.23 7 357 716
2022-11-21 $83.76 $85.17 $83.64 $84.08 4 636 014
2022-11-18 $83.63 $84.06 $82.99 $83.63 3 690 850
2022-11-17 $82.55 $83.83 $82.47 $83.11 3 337 193
2022-11-16 $82.68 $83.44 $82.54 $83.02 3 642 343
2022-11-15 $83.14 $83.64 $81.98 $83.20 4 660 494

Hot Stocks To Watch:

About Gilead Sciences

Gilead Gilead Sciences, Inc., a biopharmaceutical company, discovers, develops, and commercializes medicines in the areas of unmet medical need in the United States, Europe, and internationally. The company provides Biktarvy, Genvoya, Descovy, Odefsey, Truvada, Complera/ Eviplera, Stribild, and Atripla products for the treatment of HIV/AIDS; Veklury, an injection for intravenous use, for the treatment of coronavirus disease 2019; and Epclusa, Harvoni, V... GILD Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT