NASDAQ:GILD
Gilead Stock Price (Quote)
$67.08
+0.0500 (+0.0746%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.90 | $73.87 | Wednesday, 24th Apr 2024 GILD stock ended at $67.08. This is 0.0746% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.24% from a day low at $66.37 to a day high of $67.19. |
| 90 days | $65.90 | $81.06 | |
| 52 weeks | $65.90 | $87.86 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $77.54 | $77.54 | $75.87 | $76.21 | 4 668 952 |
| May 31, 2023 | $76.62 | $77.02 | $76.27 | $76.94 | 5 378 686 |
| May 30, 2023 | $76.52 | $76.87 | $76.01 | $76.33 | 4 643 504 |
| May 26, 2023 | $77.16 | $78.62 | $77.02 | $77.09 | 4 840 852 |
| May 25, 2023 | $77.47 | $78.18 | $76.26 | $77.65 | 6 812 395 |
| May 24, 2023 | $79.12 | $79.26 | $78.14 | $79.05 | 5 850 989 |
| May 23, 2023 | $78.60 | $79.56 | $78.10 | $78.58 | 4 296 539 |
| May 22, 2023 | $79.30 | $79.85 | $78.40 | $78.62 | 3 391 603 |
| May 19, 2023 | $78.78 | $79.62 | $78.65 | $78.85 | 5 403 700 |
| May 18, 2023 | $78.88 | $79.05 | $77.37 | $78.21 | 4 911 200 |
| May 17, 2023 | $78.15 | $79.02 | $77.05 | $78.81 | 5 212 531 |
| May 16, 2023 | $79.77 | $79.77 | $78.16 | $78.32 | 5 614 292 |
| May 15, 2023 | $78.07 | $78.40 | $77.83 | $78.38 | 2 612 089 |
| May 12, 2023 | $78.77 | $79.08 | $77.91 | $78.17 | 3 517 556 |
| May 11, 2023 | $78.16 | $78.76 | $77.45 | $78.70 | 4 927 777 |
| May 10, 2023 | $78.77 | $78.84 | $77.17 | $78.11 | 4 926 972 |
| May 09, 2023 | $78.31 | $79.28 | $78.31 | $78.80 | 4 546 123 |
| May 08, 2023 | $79.61 | $79.63 | $78.13 | $78.59 | 3 721 002 |
| May 05, 2023 | $78.75 | $79.83 | $78.22 | $79.75 | 4 047 520 |
| May 04, 2023 | $79.61 | $79.68 | $78.41 | $78.52 | 4 254 448 |
| May 03, 2023 | $80.49 | $80.90 | $79.13 | $79.45 | 4 900 321 |
| May 02, 2023 | $81.53 | $82.04 | $80.09 | $80.44 | 5 374 701 |
| May 01, 2023 | $82.47 | $82.55 | $81.20 | $81.42 | 5 207 180 |
| Apr 28, 2023 | $82.52 | $82.85 | $80.08 | $82.21 | 10 409 964 |
| Apr 27, 2023 | $83.74 | $83.86 | $82.42 | $83.55 | 8 238 774 |
