NASDAQ:GILD
Gilead Stock Price (Quote)
$66.76
+0.600 (+0.91%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.90 | $74.28 | Friday, 19th Apr 2024 GILD stock ended at $66.76. This is 0.91% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.01% from a day low at $66.16 to a day high of $66.83. |
| 90 days | $65.90 | $81.06 | |
| 52 weeks | $65.90 | $87.86 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $66.25 | $66.83 | $66.16 | $66.76 | 10 655 870 |
| 2024-04-18 | $67.01 | $67.02 | $65.90 | $66.16 | 6 391 844 |
| 2024-04-17 | $67.35 | $67.54 | $66.89 | $66.93 | 5 277 168 |
| 2024-04-16 | $67.80 | $67.81 | $67.19 | $67.31 | 4 971 310 |
| 2024-04-15 | $68.27 | $68.46 | $67.70 | $67.75 | 7 709 301 |
| 2024-04-12 | $68.52 | $68.52 | $67.62 | $68.07 | 5 576 364 |
| 2024-04-11 | $68.46 | $69.03 | $68.31 | $68.65 | 6 043 098 |
| 2024-04-10 | $69.76 | $69.76 | $68.07 | $68.12 | 7 953 074 |
| 2024-04-09 | $69.16 | $69.95 | $69.11 | $69.94 | 5 915 279 |
| 2024-04-08 | $69.05 | $69.55 | $69.05 | $69.42 | 4 580 153 |
| 2024-04-05 | $69.69 | $70.01 | $68.54 | $69.58 | 6 494 726 |
| 2024-04-04 | $71.24 | $71.39 | $69.40 | $69.55 | 7 275 974 |
| 2024-04-03 | $72.00 | $72.17 | $70.70 | $70.89 | 5 139 568 |
| 2024-04-02 | $72.82 | $72.85 | $71.90 | $72.09 | 5 796 009 |
| 2024-04-01 | $73.22 | $73.22 | $72.38 | $72.88 | 3 646 124 |
| 2024-03-28 | $73.25 | $73.87 | $73.20 | $73.25 | 8 242 895 |
| 2024-03-27 | $72.92 | $73.06 | $72.55 | $73.01 | 7 734 770 |
| 2024-03-26 | $72.32 | $72.66 | $72.11 | $72.41 | 5 214 118 |
| 2024-03-25 | $72.50 | $72.84 | $72.20 | $72.58 | 5 479 485 |
| 2024-03-22 | $73.11 | $73.23 | $72.56 | $72.61 | 7 665 569 |
| 2024-03-21 | $73.90 | $74.28 | $73.03 | $73.09 | 5 810 324 |
| 2024-03-20 | $73.27 | $73.98 | $72.80 | $73.98 | 7 060 619 |
| 2024-03-19 | $73.34 | $73.77 | $73.19 | $73.41 | 6 497 629 |
| 2024-03-18 | $73.69 | $74.17 | $73.21 | $73.26 | 5 382 761 |
| 2024-03-15 | $74.25 | $74.66 | $73.29 | $73.69 | 13 896 205 |
