Gilead Sciences Inc Historical Data - GIS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Gilead Sciences Inc (GIS)
Gilead Sciences Inc (GIS) Historical

Gilead Sciences Inc (GIS)

98.60

-0.52

(-0.52%)

Closed March 25 5:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.2	-3.14341846758	101.8	103	96.59	5627	99.14334672	DE
4	-6.34	-6.04154755098	104.94	112.18	96.59	5607	105.07753219	DE
12	8.68	9.65302491103	89.92	112.18	85.37	5267	98.06556073	DE
26	23.13	30.6479395786	75.47	112.18	73.3	5439	90.92510141	DE
52	31.4	46.7261904762	67.2	112.18	57.18	5185	78.41384361	DE
156	44.75	83.1012070566	53.85	112.18	53.21	4378	74.73958159	DE
260	27.64	38.9515219842	70.96	112.18	46.165	9086	66.31334494	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742851620	98.69	-0.31	-0.31	99.33	99.99	98.3	2952
1742592420	99	1.54	1.58	97.74	99	96.59	2584
1742506020	97.46	-0.85	-0.86	98.4	99	96.67	4244
1742419620	98.31	0.84	0.86	98.01	99.31	97.06	9968
1742333220	97.47	-5.07	-4.94	102.7	103	97.29	4476
1742246820	102.54	0.48	0.47	101.8	102.84	100.24	6863
1741987620	102.06	-3.02	-2.87	104.3	104.3	101.92	3109
1741901220	105.08	0.6	0.57	104.58	105.48	103.32	2204
1741814820	104.48	0.08	0.08	104.8	105.26	103	4400
1741728420	104.4	-4.12	-3.80	108.28	108.56	104.38	10889
1741642020	108.52	-0.2	-0.18	107.78	110.76	107.56	4133
1741382820	108.72	1.16	1.08	107.12	109.14	105.22	3902
1741296420	107.56	0.38	0.35	106.62	107.56	106.14	4694
1741210020	107.18	-1.08	-1.00	108.18	108.78	104	7050
1741123620	108.26	-2.4	-2.17	110.66	112.18	107.76	6379
1741037220	110.66	0.4	0.36	109.58	111.54	108.92	7187
1740778020	110.26	2.7	2.51	107.46	110.26	103.02	8783
1740691620	107.56	2.12	2.01	105.58	108	104.22	5598
1740605220	105.44	-0.44	-0.42	106.66	106.66	103.88	5215
1740518820	105.88	-0.28	-0.26	105.78	106.6	104.78	5808
1740432420	106.16	1.12	1.07	104.94	106.94	104.3	4654
1740173220	105.04	0.3	0.29	104.66	106.1	104.12	5982
1740086820	104.74	1.64	1.59	102.74	104.78	102.74	4100
1740000420	103.1	2.1	2.08	100.58	103.24	100.32	5510
1739914020	101	2.39	2.42	98.92	101.9	98.52	6481
1739827620	98.61	-0.71	-0.71	99.1	99.5	98.5	4836
1739568420	99.32	-1.92	-1.90	101.6	101.62	99.32	3791
1739482020	101.24	2.26	2.28	99	101.96	98.98	10153
1739395620	98.98	6.47	6.99	96.16	101.08	96.15	18425
1739309220	92.51	-0.22	-0.24	92.13	92.98	91.96	2028
1739222820	92.73	-0.16	-0.17	92.8	93.3	91.92	2965
1738963620	92.89	-1.53	-1.62	94.59	95.36	92.89	3965
1738877220	94.42	-1.54	-1.60	95.93	96.45	94.42	4051
1738790820	95.96	1.78	1.89	94.36	96.37	94.03	3711
1738704420	94.18	-1.54	-1.61	95.12	95.12	93.68	4217
1738618020	95.72	1.75	1.86	91	96.32	91	11465
1738358820	93.97	0.87	0.93	93	94.5	92.79	5255
1738272420	93.1	1.2	1.31	92.1	93.1	91.64	2301
1738186020	91.9	1.94	2.16	89.89	91.91	89.8	12804
1738099620	89.96	-0.83	-0.91	91.24	92.73	89.96	7372
1738013220	90.79	1.89	2.13	87.85	91.33	85.37	7411
1737754020	88.9	-0.23	-0.26	88.45	89.3	87.65	6155
1737667620	89.13	-0.18	-0.20	89.34	90.02	88.84	2876
1737581220	89.31	-0.01	-0.01	89.52	89.67	88.12	1841
1737494820	89.32	0.2	0.22	88.15	90.32	87.82	8215
1737408420	89.12	-0.43	-0.48	88.87	89.99	87.82	4845
1737149220	89.55	0.68	0.77	89.01	90.2	88.51	2139
1737062820	88.87	-0.66	-0.74	89.75	90.15	88.23	6330
1736976420	89.53	1.54	1.75	88.24	89.9	87.47	4539
1736890020	87.99	-0.17	-0.19	87.82	88.82	87.34	1785
1736803620	88.16	0.62	0.71	87.79	88.48	87.25	3454
1736544420	87.54	0.75	0.86	88	89	86.48	4160
1736458020	86.79	0.46	0.53	86.29	86.79	85.709999	844
1736371620	86.33	-1.53	-1.74	87.53	87.97	86.33	1061
1736285220	87.86	0.21	0.24	87.4	88.1	86.82	4849
1736198820	87.65	-0.95	-1.07	88.53	88.57	86.99	3692
1735939620	88.6	-1	-1.12	89.46	89.7	88.6	2776
1735853220	89.6	-0.08	-0.09	89.3	90	89.17	3855
1735594020	89.68	-0.3	-0.33	89.92	90.38	89.44	3126
1735334820	89.98	0.35	0.39	90.05	90.51	89.19	8396

Gilead Sciences

Sibanye Stillwater

PYR Token [Vulcan Forged]

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions