NASDAQ:GILD
Gilead Stock Price (Quote)
$64.78
-0.550 (-0.84%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.33 | $72.17 | Friday, 3rd May 2024 GILD stock ended at $64.78. This is 0.84% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.87% from a day low at $64.33 to a day high of $65.53. |
| 90 days | $64.33 | $77.87 | |
| 52 weeks | $64.33 | $87.86 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 26, 2023 | $84.24 | $84.42 | $82.90 | $83.74 | 4 227 400 |
| Apr 25, 2023 | $86.95 | $87.08 | $85.50 | $85.59 | 5 225 581 |
| Apr 24, 2023 | $86.62 | $87.37 | $86.49 | $86.70 | 5 788 941 |
| Apr 21, 2023 | $84.87 | $86.88 | $84.75 | $86.57 | 8 038 998 |
| Apr 20, 2023 | $83.75 | $84.88 | $83.70 | $84.69 | 5 927 713 |
| Apr 19, 2023 | $83.46 | $84.31 | $83.39 | $84.11 | 3 111 889 |
| Apr 18, 2023 | $83.74 | $83.93 | $82.97 | $83.78 | 4 283 789 |
| Apr 17, 2023 | $83.41 | $83.74 | $83.03 | $83.63 | 4 442 873 |
| Apr 14, 2023 | $83.03 | $83.24 | $81.98 | $83.00 | 4 885 491 |
| Apr 13, 2023 | $81.96 | $83.34 | $81.93 | $83.27 | 4 223 081 |
| Apr 12, 2023 | $82.97 | $83.24 | $81.74 | $82.16 | 5 145 991 |
| Apr 11, 2023 | $82.56 | $83.11 | $82.26 | $82.54 | 3 668 511 |
| Apr 10, 2023 | $83.50 | $83.50 | $82.32 | $82.60 | 3 563 815 |
| Apr 06, 2023 | $84.07 | $84.83 | $83.26 | $83.37 | 3 724 871 |
| Apr 05, 2023 | $82.30 | $83.72 | $81.95 | $83.65 | 4 614 977 |
| Apr 04, 2023 | $83.16 | $83.45 | $81.82 | $82.12 | 4 490 598 |
| Apr 03, 2023 | $82.94 | $83.80 | $82.64 | $83.24 | 5 082 073 |
| Mar 31, 2023 | $81.64 | $83.14 | $81.19 | $82.97 | 7 135 555 |
