14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $62.07 $68.04 Monday, 17th Jun 2024 GILD stock ended at $64.27. This is 1.21% less than the trading day before Friday, 14th Jun 2024. During the day the stock fluctuated 1.48% from a day low at $64.00 to a day high of $64.94.
90 days $62.07 $74.28
52 weeks $62.07 $87.86

Historical Gilead Sciences prices

Date Open High Low Close Volume
Feb 12, 2016 $88.66 $89.88 $86.68 $89.01 11 311 700
Feb 11, 2016 $86.50 $88.45 $86.01 $86.94 13 013 400
Feb 10, 2016 $88.69 $89.85 $87.54 $87.38 13 462 300
Feb 09, 2016 $84.20 $88.48 $84.10 $86.83 14 322 700
Feb 08, 2016 $84.19 $86.65 $83.86 $84.85 19 111 300
Feb 05, 2016 $86.68 $88.02 $84.45 $84.73 15 732 800
Feb 04, 2016 $86.02 $87.45 $85.61 $86.26 14 538 700
Feb 03, 2016 $84.91 $86.99 $83.87 $85.98 24 497 700
Feb 02, 2016 $84.18 $84.22 $81.89 $82.31 16 895 600
Feb 01, 2016 $82.32 $84.52 $82.28 $83.65 17 943 600
Jan 29, 2016 $84.28 $85.30 $82.33 $82.60 37 029 000
Jan 28, 2016 $90.00 $90.22 $86.86 $87.11 14 168 300
Jan 27, 2016 $91.84 $92.10 $89.00 $89.20 12 520 300
Jan 26, 2016 $90.72 $92.83 $90.25 $91.77 6 889 200
Jan 25, 2016 $91.53 $93.54 $90.43 $90.17 10 188 400
Jan 22, 2016 $90.40 $92.07 $89.71 $91.39 9 160 700
Jan 21, 2016 $90.37 $90.60 $88.71 $88.44 12 158 300
Jan 20, 2016 $88.00 $91.83 $86.28 $90.12 19 676 300
Jan 19, 2016 $93.14 $93.22 $88.85 $89.47 14 373 700
Jan 15, 2016 $90.37 $92.78 $89.68 $91.40 18 108 300
Jan 14, 2016 $92.72 $94.88 $90.79 $92.57 16 303 200
Jan 13, 2016 $97.25 $98.03 $92.12 $92.10 12 135 700
Jan 12, 2016 $96.90 $98.49 $95.21 $96.63 9 830 100
Jan 11, 2016 $97.22 $97.22 $94.29 $96.04 12 322 500
Jan 08, 2016 $96.90 $97.99 $96.41 $95.99 11 976 000

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use GILD stock historical prices to predict future price movements?
Trend Analysis: Examine the GILD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the GILD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

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