Live Chat

Trade Gilead GILD

Gilead live chart

Created with Highcharts 10.2.118:0019:0020:0014. Feb16:0017:0018:0019:0020:00103104105106107

Instrument Fundamentals

Weekly Search
Weekly
Daily
date Close change Change (%) Open High Low
Feb 10, 2025 103.83 8.61 9.04% 95.22 106.36 94.08
Feb 3, 2025 95.62 -1.19 -1.23% 96.81 100.2 95.43
Jan 27, 2025 96.69 2.73 2.91% 93.95 98.07 93.2
Jan 20, 2025 92.79 0.38 0.41% 92.41 93.71 91.51
Jan 13, 2025 91.5 1.92 2.14% 89.58 92.79 88.72
Jan 6, 2025 89.63 -1.08 -1.2% 90.71 91.21 88.28
Dec 30, 2024 91.06 -2.3 -2.47% 93.36 93.57 91.01
Dec 23, 2024 93.82 1.6 1.74% 92.21 94.27 91.4
Dec 16, 2024 92.3 0.62 0.68% 91.67 93.28 90.04
Dec 9, 2024 91.58 -0.08 -0.09% 91.66 94.16 88.77
Dec 2, 2024 91.79 -0.35 -0.38% 92.14 94.11 89.55
Nov 25, 2024 92.1 2.01 2.24% 90.08 92.82 89.19
Nov 18, 2024 89.92 1.93 2.2% 87.98 90.21 85.76
Nov 11, 2024 88.07 -8.03 -8.35% 96.09 98.54 87.92
Nov 4, 2024 96.34 6.64 7.4% 89.7 97.96 88.52
Oct 28, 2024 89.23 0.53 0.59% 88.7 89.29 86.53
Oct 21, 2024 88.69 2.7 3.13% 85.99 89.24 85.45
Oct 14, 2024 86.41 2.12 2.52% 84.28 87.37 84.02
Oct 7, 2024 84.67 0.28 0.33% 84.39 86.57 83.91
Sep 30, 2024 84.32 1.17 1.41% 83.14 85.16 82.52
Sep 23, 2024 83.37 -0.57 -0.67% 83.93 84.16 81.56
Sep 16, 2024 83.62 0.96 1.17% 82.65 84.39 82.12
Sep 9, 2024 82.59 3.9 4.95% 78.69 84.57 78.09
Sep 2, 2024 78.49 -1.17 -1.46% 79.65 80.18 77.48
Aug 26, 2024 78.75 2.18 2.84% 76.57 79.93 76.19
Aug 19, 2024 76.41 3.15 4.31% 73.25 76.88 73.09
Aug 12, 2024 73.47 0.45 0.61% 73.02 74.68 72.04
Aug 5, 2024 73.5 -3.1 -4.04% 76.59 76.77 72.58
Jul 29, 2024 76.58 -0.04 -0.04% 76.61 78.2 75.31
Jul 22, 2024 76.86 4.26 5.88% 72.59 78.02 70.56
Jul 15, 2024 72.32 2.16 3.09% 70.15 74.68 70.13
Jul 8, 2024 69.74 2.26 3.36% 67.47 70.46 66.11
Jul 1, 2024 66.54 -1.96 -2.87% 68.5 69.76 65.8
Jun 24, 2024 68.44 -2.15 -3.04% 70.58 71.83 67.86
Jun 17, 2024 70.44 6.23 9.71% 64.2 71.94 62.49
Jun 10, 2024 64.83 0.51 0.79% 64.32 65.38 62.83
Jun 3, 2024 64.5 0.54 0.86% 63.95 64.72 62.96
May 27, 2024 64.01 -1.11 -1.71% 65.12 65.33 62.07
May 20, 2024 65.43 -1.93 -2.87% 67.36 67.82 65
May 13, 2024 67.48 1.48 2.24% 66 68.05 65.91
May 6, 2024 65.76 0.96 1.48% 64.8 65.99 64.15
Apr 29, 2024 64.54 -0.65 -1% 65.19 66.7 64.13
Apr 22, 2024 65.23 -1.49 -2.24% 66.72 67.59 64.42
Apr 15, 2024 66.56 -1.49 -2.19% 68.05 68.24 65.7
Apr 8, 2024 67.85 -1.24 -1.79% 69.08 69.66 67.41
Apr 1, 2024 69.36 -3.38 -4.65% 72.74 72.85 68.33
Mar 25, 2024 73.05 0.95 1.31% 72.1 73.65 71.89
Mar 18, 2024 72.45 -0.86 -1.18% 73.31 74.03 72.37
Mar 11, 2024 73.47 -1.72 -2.28% 75.18 75.95 73.07
Mar 4, 2024 74.93 2.85 3.95% 72.08 75.2 71.73
Feb 26, 2024 72.05 -0.99 -1.35% 73.03 73.66 71.69
Feb 19, 2024 73.38 1.82 2.55% 71.55 74.01 71.27
Feb 12, 2024 71.36 -1.66 -2.28% 73.02 74.9 71.15
Feb 5, 2024 73.38 -2.99 -3.91% 76.36 77.64 72.58
Jan 29, 2024 76.73 -2.79 -3.51% 79.52 79.73 76.69
Jan 22, 2024 79.3 -0.68 -0.84% 79.97 80.79 77.12
Jan 15, 2024 86.97 1.67 1.95% 85.3 87.6 85.03
Jan 8, 2024 86.12 3.82 4.65% 82.29 86.18 82.27
Jan 1, 2024 83.04 2.2 2.72% 80.84 84.69 80.64
Dec 25, 2023 80.76 1.54 1.94% 79.22 81.05 79.12
Dec 18, 2023 79.37 -0.74 -0.93% 80.11 80.14 78.27
Dec 11, 2023 80.11 0.34 0.42% 79.77 82.8 79.2
Dec 4, 2023 78.74 1.46 1.9% 77.27 79.93 76.93
Nov 27, 2023 77.35 2.54 3.4% 74.8 77.4 73.95
Nov 20, 2023 75.16 0.09 0.13% 75.06 75.86 74.29
Nov 13, 2023 75.19 0 0.01% 75.18 75.86 73.76
Nov 6, 2023 75.62 -6.01 -7.37% 81.63 81.65 74.49
Oct 30, 2023 81.36 4.18 5.42% 77.17 82.33 76.96
Oct 23, 2023 76.31 -0.96 -1.25% 77.27 78.71 76.09
Oct 16, 2023 77.55 0.09 0.11% 77.46 80.79 77.39
Oct 9, 2023 77.38 2.89 3.87% 74.49 77.61 73.99
Oct 2, 2023 74.52 0.03 0.04% 74.49 74.79 72.58
Sep 25, 2023 74.68 0.17 0.22% 74.51 76.03 74.25
Sep 18, 2023 74.78 -0.99 -1.31% 75.77 76.15 74.01
Sep 11, 2023 75.45 -0.38 -0.51% 75.83 77.5 75.28
Sep 4, 2023 75.7 -0.77 -1.01% 76.47 76.6 73.02
Aug 28, 2023 76.42 -0.43 -0.55% 76.84 78.22 75.98
Aug 21, 2023 76.64 1.17 1.55% 75.47 78.72 75.21
Aug 14, 2023 75.67 -4.07 -5.1% 79.73 80.3 75.44
Aug 7, 2023 79.71 1.3 1.67% 78.4 81.17 77.63
Jul 31, 2023 78.36 1.9 2.48% 76.46 79.88 74.86
Jul 24, 2023 76.58 -3.02 -3.8% 79.6 79.78 75.85
Jul 17, 2023 80.35 3.91 5.12% 76.43 80.88 76.15
Jul 10, 2023 76.91 2.48 3.34% 74.42 77.4 74.13
Jul 3, 2023 74.15 -1.83 -2.41% 75.98 77.35 73.96
Jun 26, 2023 76.83 0.35 0.47% 76.47 76.95 74.72
Jun 19, 2023 77.24 -1.11 -1.42% 78.35 78.9 76.7
Jun 12, 2023 78.62 0.62 0.79% 78 79.26 76.57
Jun 5, 2023 77.89 0.2 0.25% 77.69 78.21 74.87
May 29, 2023 77.65 1.5 1.96% 76.15 77.75 75.52
May 22, 2023 76.89 -2 -2.54% 78.89 79.61 76.01
May 15, 2023 78.63 0.7 0.91% 77.92 79.38 76.77
May 8, 2023 77.92 -0.97 -1.23% 78.89 79.04 76.92
May 1, 2023 79.49 -2.35 -2.86% 81.83 82.04 77.96
Apr 24, 2023 81.89 -4.66 -5.38% 86.54 87.1 79.76
Apr 17, 2023 86.34 3 3.59% 83.34 86.6 82.75
Apr 10, 2023 82.87 -0.11 -0.14% 82.98 83.16 81.56
Apr 3, 2023 83.12 0.55 0.66% 82.57 84.66 81.64
Mar 27, 2023 82.83 2.56 3.2% 80.26 82.93 79.22
Mar 20, 2023 79.81 1.89 2.42% 77.92 80.22 77.19
Mar 13, 2023 77.1 -1.96 -2.47% 79.05 81.1 76.35
Mar 6, 2023 79.3 -1.77 -2.19% 81.07 81.15 78.06
Feb 27, 2023 80.86 0.14 0.17% 80.72 81.15 79.02
Feb 20, 2023 80.36 -4.69 -5.52% 85.05 85.3 80.05
Feb 13, 2023 84.58 -2.35 -2.7% 86.92 87.63 82.89
Feb 6, 2023 86.52 1.64 1.94% 84.87 86.98 84.31
Jan 30, 2023 84.33 0.84 1% 83.49 86.77 80.29
Jan 23, 2023 83.54 0.85 1.04% 82.68 84.33 81.87
Jan 16, 2023 82.56 -3.24 -3.77% 85.79 86.18 82.34
Jan 9, 2023 85.99 -1.4 -1.6% 87.38 87.72 84.66
Jan 2, 2023 87.72 2.73 3.22% 84.98 88.1 84.48
Dec 26, 2022 85.68 0.72 0.84% 84.96 85.71 84.25
Dec 19, 2022 84.56 -1.19 -1.39% 85.75 86.45 81.64
Dec 12, 2022 86.5 -1.49 -1.69% 87.98 89.1 85.21
Dec 5, 2022 87.75 0.09 0.11% 87.65 89.42 86.96
Nov 28, 2022 88.85 1.47 1.69% 87.37 88.88 84.52
Nov 21, 2022 86.08 2.23 2.65% 83.85 86.23 83.45
Nov 14, 2022 83.45 2.25 2.77% 81.2 83.96 81.06
Nov 7, 2022 81.52 1.79 2.25% 79.72 83.62 79.62
Oct 31, 2022 80.16 2.54 3.28% 77.61 81.13 77.36
Oct 24, 2022 79.12 10.72 15.67% 68.4 79.43 67.95
Oct 17, 2022 67.62 1.12 1.68% 66.5 67.77 65.56
Oct 10, 2022 66.05 1.85 2.89% 64.19 66.86 63.97
Oct 3, 2022 64.1 1.96 3.17% 62.13 65.83 61.28
Sep 26, 2022 61.57 -1.11 -1.78% 62.68 64.23 61.48
Sep 19, 2022 62.69 -2.35 -3.6% 65.03 65.72 62.18
Sep 12, 2022 65.29 -2.62 -3.86% 67.91 68.72 64.29
Sep 5, 2022 65 1.46 2.31% 63.53 65.63 62.66
Aug 29, 2022 63.69 1.9 3.09% 61.78 65.15 61.36
Aug 22, 2022 62.25 -2.74 -4.21% 64.98 65.09 62.23
Aug 15, 2022 65.2 1.55 2.43% 63.65 66.76 63.65
Aug 8, 2022 62.78 1.77 2.9% 61.01 63.28 60.66
Aug 1, 2022 60.94 1.47 2.48% 59.46 63.51 59.14
Jul 25, 2022 59.63 -1.28 -2.11% 60.91 61.24 59.38
Jul 18, 2022 60.68 -1.72 -2.76% 62.4 62.44 60.46
Jul 11, 2022 62.42 -0.31 -0.5% 62.73 62.9 61.14
Jul 4, 2022 62.66 0.61 0.99% 62.04 63.06 61.23
Jun 27, 2022 62.21 -0.47 -0.75% 62.68 63.39 61.14
Jun 20, 2022 62.92 3.8 6.42% 59.12 62.96 58.77
Jun 13, 2022 58.38 -1.65 -2.75% 60.03 60.3 57.04
Jun 6, 2022 60.6 -1.79 -2.86% 62.38 62.87 60.18
May 30, 2022 63.29 -0.69 -1.08% 63.98 65.05 62.18
May 23, 2022 64.6 0.11 0.18% 64.48 65.33 63.29
May 16, 2022 63.66 1.55 2.51% 62.1 63.79 61.67
May 9, 2022 62.21 1.46 2.4% 60.75 62.46 60.27
May 2, 2022 61.04 1.64 2.77% 59.39 62.25 59.03
Apr 25, 2022 59.16 -3.21 -5.14% 62.36 62.73 59.08
Apr 18, 2022 62.09 0.38 0.61% 61.71 64.14 61.26
Apr 11, 2022 61.68 -0.76 -1.22% 62.44 62.93 61.08
Apr 4, 2022 62.14 2.78 4.7% 59.35 62.68 59.1
Mar 28, 2022 59.67 0.82 1.39% 58.85 60.73 58.57
Mar 21, 2022 58.92 -0.54 -0.91% 59.46 60.52 58.75
Mar 14, 2022 59.46 1.56 2.69% 57.9 59.54 57.17
Mar 7, 2022 57.98 -1.68 -2.82% 59.66 62.24 57.31
Feb 28, 2022 61.85 1.8 2.99% 60.05 62.22 59.17
Feb 21, 2022 61.03 -0.07 -0.1% 61.09 61.67 60.07
Feb 14, 2022 61.04 -1.06 -1.7% 62.09 62.24 60.81
Feb 7, 2022 62.06 -1.79 -2.81% 63.85 64.3 61.71
Jan 31, 2022 63.89 -4.8 -6.99% 68.69 68.84 63.85
Jan 24, 2022 68.83 -0.15 -0.21% 68.97 69.35 66.76
Jan 17, 2022 68.45 -2.65 -3.73% 71.1 71.12 67.68
Jan 10, 2022 71.78 0.09 0.12% 71.69 72.56 71.15
Jan 3, 2022 71.25 -0.96 -1.33% 72.21 73.38 70.81
Dec 27, 2021 72.62 0.31 0.42% 72.31 74.1 71.9
Dec 20, 2021 72.48 0.23 0.31% 72.25 72.68 70.62
Dec 13, 2021 72.2 1.9 2.7% 70.3 72.83 69.56
Dec 6, 2021 70.23 0.5 0.71% 69.73 70.92 68.79
Nov 29, 2021 69.55 -0.77 -1.09% 70.31 71.31 68.52
Nov 22, 2021 70.27 2.03 2.98% 68.23 71 67.89
Nov 15, 2021 68.7 1.31 1.94% 67.39 68.82 66.42
Nov 8, 2021 67.51 1.3 1.96% 66.21 67.83 65.5
Nov 1, 2021 66.34 1.48 2.28% 64.86 67.55 64.5
Oct 25, 2021 64.86 -2.16 -3.23% 67.02 68.36 64.02
Oct 18, 2021 67.25 -0.18 -0.26% 67.42 67.42 65.76
Oct 11, 2021 67.61 -0.36 -0.53% 67.97 68.72 67.15
Oct 4, 2021 68.06 -0.46 -0.66% 68.51 69.01 66.87
Sep 27, 2021 68.52 -2.5 -3.51% 71.01 71.54 67.61
Sep 20, 2021 71.21 0.22 0.32% 70.98 72.1 70.32
Sep 13, 2021 71.66 0.18 0.26% 71.47 72.48 70.13
Sep 6, 2021 70.99 0.23 0.33% 70.75 71.91 70.23
Aug 30, 2021 71.93 0.72 1.01% 71.21 72.82 71.21
Aug 23, 2021 71.25 -1.46 -2.01% 72.71 73.03 70.9
Aug 16, 2021 72.42 1.4 1.97% 71.02 73.31 70.97
Aug 9, 2021 71.15 2.42 3.52% 68.73 71.38 67.95
Aug 2, 2021 68.78 0.4 0.58% 68.38 69.98 67.81
Jul 26, 2021 68.29 -0.63 -0.92% 68.92 70.36 68
Jul 19, 2021 69.02 0.56 0.81% 68.46 69.76 67.64
Jul 12, 2021 68.63 0.33 0.49% 68.29 69.05 67.35
Jul 5, 2021 68.2 -0.82 -1.18% 69.01 69.05 67.37
Jun 28, 2021 69.3 1.03 1.5% 68.27 69.44 67.5
Jun 21, 2021 67.85 0.8 1.2% 67.04 68.24 66.55
Jun 14, 2021 66.58 -1.71 -2.49% 68.28 69.33 65.88
Jun 7, 2021 68.76 1.35 2% 67.41 69.7 66.99
May 31, 2021 67.44 1.06 1.61% 66.37 67.56 65.11
May 24, 2021 66.11 -2.86 -4.15% 68.97 69.23 65.55
May 17, 2021 68.73 0.2 0.29% 68.53 70.09 67.72
May 10, 2021 68.59 1.63 2.43% 66.96 69.17 66.74
May 3, 2021 66.57 2.63 4.12% 63.93 67.53 63.75
Apr 26, 2021 63.33 -1.96 -2.99% 65.28 65.98 61.89
Apr 19, 2021 65.48 -1.47 -2.2% 66.95 66.99 64.85

Latest news

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.63

Spread (%)

0.6068 %

Leverage

1:5

Overnight Interest Buy

-0.0597 %

Overnight Interest Sell

-0.0292 %

Currency

USD

Trading Hours

Markets closed

Tuesday

14:31 - 20:59

Wednesday

14:31-20:59

Thursday

14:31-20:59

Friday

14:31-20:59

Analysis and statistics

Open

105.59

Previous Close

105.62

52 Week High/Low

62.07 - 106.36

Related Instruments

Asset
Sell
Buy
Change (%)

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

View all instruments
Trustpilot
Live Chat