NASDAQ:GILD
Gilead Stock Price (Quote)
$73.25
+0.240 (+0.329%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $71.92 | $76.20 | Thursday, 28th Mar 2024 GILD stock ended at $73.25. This is 0.329% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 0.92% from a day low at $73.20 to a day high of $73.87. |
90 days | $71.37 | $87.86 | |
52 weeks | $71.37 | $87.86 |
Historical Gilead Sciences prices
Date | Open | High | Low | Close | Volume |
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 |
2024-03-14 | $74.72 | $75.02 | $73.82 | $74.21 | 7 360 492 |
2024-03-13 | $75.49 | $76.18 | $74.96 | $75.94 | 5 971 378 |
2024-03-12 | $75.25 | $75.32 | $74.26 | $75.08 | 6 012 488 |
2024-03-11 | $74.88 | $76.20 | $74.83 | $75.32 | 7 391 111 |
2024-03-08 | $73.96 | $75.44 | $73.67 | $75.12 | 8 876 299 |
2024-03-07 | $72.97 | $74.08 | $72.68 | $73.66 | 9 424 031 |
2024-03-06 | $72.88 | $73.32 | $72.51 | $72.63 | 6 125 434 |
2024-03-05 | $72.40 | $73.01 | $72.10 | $72.99 | 5 867 977 |
2024-03-04 | $72.39 | $72.60 | $71.96 | $72.25 | 4 951 622 |
2024-03-01 | $72.28 | $72.66 | $72.04 | $72.31 | 5 317 015 |
2024-02-29 | $72.72 | $72.91 | $71.92 | $72.10 | 8 538 012 |
2024-02-28 | $73.18 | $73.25 | $72.62 | $72.70 | 4 173 905 |
2024-02-27 | $72.85 | $73.14 | $72.63 | $73.02 | 6 056 844 |
2024-02-26 | $73.50 | $73.88 | $72.84 | $72.95 | 5 175 893 |
2024-02-23 | $73.25 | $74.24 | $73.00 | $73.55 | 5 563 321 |