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 |
| Mar 30, 2023 | $81.78 | $81.90 | $81.06 | $81.45 | 3 822 761 |
| Mar 29, 2023 | $81.26 | $81.97 | $80.93 | $81.29 | 5 469 272 |
| Mar 28, 2023 | $79.96 | $81.11 | $79.79 | $80.97 | 4 154 848 |
| Mar 27, 2023 | $80.38 | $80.99 | $79.41 | $79.58 | 4 444 905 |
| Mar 24, 2023 | $78.93 | $80.40 | $78.33 | $80.00 | 4 805 534 |
| Mar 23, 2023 | $77.78 | $78.93 | $77.64 | $78.76 | 5 015 561 |
| Mar 22, 2023 | $79.10 | $79.38 | $77.76 | $77.81 | 4 908 875 |
| Mar 21, 2023 | $79.53 | $80.05 | $78.36 | $79.14 | 4 744 674 |
| Mar 20, 2023 | $77.71 | $79.68 | $77.63 | $79.46 | 4 672 644 |
| Mar 17, 2023 | $79.76 | $79.76 | $76.53 | $77.31 | 16 827 096 |
| Mar 16, 2023 | $79.18 | $79.97 | $78.42 | $79.85 | 7 274 441 |
| Mar 15, 2023 | $79.10 | $79.89 | $78.51 | $79.65 | 4 875 371 |
| Mar 14, 2023 | $79.03 | $79.91 | $78.32 | $79.77 | 5 497 719 |
| Mar 13, 2023 | $78.57 | $81.27 | $78.57 | $79.51 | 6 844 950 |
| Mar 10, 2023 | $79.02 | $80.31 | $78.90 | $79.50 | 6 146 811 |
| Mar 09, 2023 | $80.57 | $80.70 | $78.29 | $78.95 | 7 024 366 |
| Mar 08, 2023 | $80.50 | $80.83 | $79.82 | $80.20 | 3 850 792 |
| Mar 07, 2023 | $81.30 | $81.30 | $79.94 | $80.28 | 6 106 422 |
| Mar 06, 2023 | $81.11 | $81.34 | $80.54 | $81.11 | 4 499 159 |
| Mar 03, 2023 | $79.81 | $81.18 | $79.59 | $81.07 | 4 914 767 |
| Mar 02, 2023 | $79.51 | $79.90 | $79.21 | $79.62 | 3 458 374 |
| Mar 01, 2023 | $80.34 | $80.34 | $79.39 | $79.59 | 5 206 768 |
| Feb 28, 2023 | $80.81 | $80.93 | $79.92 | $80.53 | 5 746 597 |
| Feb 27, 2023 | $81.16 | $81.31 | $80.58 | $80.89 | 4 928 951 |
| Feb 24, 2023 | $82.27 | $82.30 | $80.33 | $80.66 | 6 288 960 |
