Historical Stock Price
| Home |
| Free Dividend Report |
| GILD Dividend History |
| GILD Historical Stock Prices |
| Preferred Stock Newsletter |
| GILD Options Chain |
| GILD Message Board |
Gilead Sciences (GILD) has the following price history information. Looking back at GILD historical stock prices for the last five trading days, on April 18, 2024, GILD opened at $67.01, traded as high as $67.02 and as low as $65.90, and closed at $66.16. Trading volume was a total of 6.44M shares. On April 19, 2024, GILD opened at $66.25, traded as high as $66.83 and as low as $66.16, and closed at $66.76. Trading volume was a total of 10.66M shares. On April 22, 2024, GILD opened at $66.93, traded as high as $67.57 and as low as $66.74, and closed at $66.95. Trading volume was a total of 5.62M shares. On April 23, 2024, GILD opened at $67.09, traded as high as $67.68 and as low as $67.00, and closed at $67.03. Trading volume was a total of 5.24M shares. On April 24, 2024, GILD opened at $66.58, traded as high as $67.19 and as low as $66.36, and closed at $67.08. Trading volume was a total of 8.46M shares.
GILD Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Gilead Sciences shares, starting with a $10,000 purchase of GILD, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $74.08 | ||
| End price/share: | $67.08 | ||
| Starting shares: | 134.99 | ||
| Ending shares: | 183.55 | ||
| Dividends reinvested/share: | $22.26 | ||
| Total return: | 23.13% | ||
| Average Annual Total Return: | 2.10% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $12,309.28 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $74.08 | ||
| End price/share: | $67.08 | ||
| Dividends collected/share: | $22.26 | ||
| Total return: | 20.60% | ||
| Average Annual Total Return: | 1.89% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $12,058.50 | ||
| Years: | 10.00 | ||
 | |||||
| GILD Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/18/2024 | $67.01 | $67.02 | $65.90 | $66.16 | 6.44M |
| 04/19/2024 | $66.25 | $66.83 | $66.16 | $66.76 | 10.66M |
| 04/22/2024 | $66.93 | $67.57 | $66.74 | $66.95 | 5.62M |
| 04/23/2024 | $67.09 | $67.68 | $67.00 | $67.03 | 5.24M |
| 04/24/2024 | $66.58 | $67.19 | $66.36 | $67.08 | 8.46M |
|
| About Gilead Sciences |
| Gilead Sciences is a biopharmaceutical company, focusing on medicines to prevent and treat diseases, including HIV, viral hepatitis and cancer. Co.'s products include: Biktarvy®, which is an oral formulation dosed once a day for the treatment of HIV-1 infection in certain patients; Veklury® (remdesivir), an injection for intravenous use, which is a nucleotide analog RNA polymerase inhibitor indicated for certain patients for the treatment of COVID-19 requiring hospitalization; and Epclusa®, which is an oral formulation of a once-daily single tablet regimen of sofosbuvir and velpatasvir for the treatment of chronic hepatitis C virus (HCV) infection in adults and certain pediatric patients. |
| GILD Historical Closing Prices | |
| Date | Close |
| 04/18/2024 | $66.16 |
| 04/19/2024 | $66.76 |
| 04/22/2024 | $66.95 |
| 04/23/2024 | $67.03 |
| 04/24/2024 | $67.08 |
| Healthcare Historical Prices |
| GILD is categorized under the Healthcare sector; below are some other companies in the same sector:
GIVN Historical Stock Prices Also explore: GILD shares outstanding history
|
Free GILD Email Alerts:
GILD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.