Historical Stock Price
ETFs Holding GILD »    GILD Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/14/2024 $62.75 $65.62 $62.71 $65.06 9.79M
06/17/2024 $64.75 $64.94 $64.00 $64.27 5.92M
06/18/2024 $64.17 $64.34 $62.69 $63.15 6.68M
06/20/2024 $65.03 $69.47 $64.86 $68.49 25.06M
06/21/2024 $71.55 $72.18 $69.56 $70.67 31.12M
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 stock prices picture
Gilead Sciences (GILD) has the following price history information. Looking back at GILD historical stock prices for the last five trading days, on June 14, 2024, GILD opened at $62.75, traded as high as $65.62 and as low as $62.71, and closed at $65.06. Trading volume was a total of 9.79M shares. On June 17, 2024, GILD opened at $64.75, traded as high as $64.94 and as low as $64.00, and closed at $64.27. Trading volume was a total of 5.92M shares. On June 18, 2024, GILD opened at $64.17, traded as high as $64.34 and as low as $62.69, and closed at $63.15. Trading volume was a total of 6.68M shares. On June 20, 2024, GILD opened at $65.03, traded as high as $69.47 and as low as $64.86, and closed at $68.49. Trading volume was a total of 25.06M shares. On June 21, 2024, GILD opened at $71.55, traded as high as $72.18 and as low as $69.56, and closed at $70.67. Trading volume was a total of 31.12M shares.

GILD Historical Stock Prices By Date:

GILD historical cagr picture

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: 06/25/2014
End date: 06/21/2024
Start price/share: $81.80
End price/share: $70.67
Starting shares: 122.25
Ending shares: 168.20
Dividends reinvested/share: $23.03
Total return: 18.86%
Average Annual Total Return: 1.74%
Starting investment: $10,000.00
Ending investment: $11,882.20
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/25/2014
End date: 06/21/2024
Start price/share: $81.80
End price/share: $70.67
Dividends collected/share: $23.03
Total return: 14.55%
Average Annual Total Return: 1.37%
Starting investment: $10,000.00
Ending investment: $11,457.19
Years: 10.00
Date Close
06/14/2024$65.06
06/17/2024$64.27
06/18/2024$63.15
06/20/2024$68.49
06/21/2024$70.67
GILD is categorized under the Healthcare sector; below are some other companies in the same sector:

GIVN Historical Stock Prices
GKOS Historical Stock Prices
GLYC Historical Stock Prices
GMED Historical Stock Prices
GNCA Historical Stock Prices
GNMK Historical Stock Prices
GNMX Historical Stock Prices
GNOW Historical Stock Prices
GNVC Historical Stock Prices
GRFS Historical Stock Prices

Also explore: GILD shares outstanding history

Email EnvelopeFree GILD Email Alerts:
Get Dividend Alerts
Get SEC Filing 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?


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%.