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 |
| Feb 23, 2023 | $83.15 | $83.85 | $82.25 | $82.54 | 5 344 704 |
| Feb 22, 2023 | $84.63 | $84.75 | $83.04 | $83.50 | 4 986 702 |
| Feb 21, 2023 | $84.73 | $85.49 | $84.62 | $84.64 | 6 085 632 |
| Feb 17, 2023 | $83.61 | $85.25 | $83.28 | $84.76 | 6 111 887 |
| Feb 16, 2023 | $84.31 | $84.76 | $83.37 | $83.39 | 5 754 804 |
| Feb 15, 2023 | $85.27 | $85.27 | $84.44 | $85.05 | 5 602 888 |
| Feb 14, 2023 | $87.59 | $87.61 | $85.02 | $85.68 | 7 205 207 |
| Feb 13, 2023 | $86.70 | $87.82 | $86.39 | $87.49 | 5 801 008 |
| Feb 10, 2023 | $85.56 | $86.96 | $85.28 | $86.70 | 5 492 895 |
| Feb 09, 2023 | $85.83 | $86.61 | $85.13 | $85.53 | 6 656 223 |
| Feb 08, 2023 | $85.40 | $86.03 | $85.29 | $85.67 | 7 227 317 |
| Feb 07, 2023 | $86.60 | $86.69 | $85.38 | $86.05 | 7 298 518 |
| Feb 06, 2023 | $84.50 | $87.18 | $84.50 | $86.36 | 7 572 361 |
| Feb 03, 2023 | $84.66 | $86.97 | $83.62 | $84.50 | 12 848 892 |
| Feb 02, 2023 | $82.37 | $82.50 | $80.48 | $81.39 | 10 759 334 |
| Feb 01, 2023 | $84.01 | $84.66 | $82.70 | $84.00 | 6 665 119 |
| Jan 31, 2023 | $83.52 | $84.21 | $83.23 | $83.94 | 10 527 023 |
| Jan 30, 2023 | $83.52 | $83.84 | $82.33 | $83.35 | 6 975 260 |
| Jan 27, 2023 | $83.33 | $83.97 | $83.11 | $83.73 | 4 104 482 |
| Jan 26, 2023 | $83.76 | $83.81 | $82.61 | $83.62 | 3 667 258 |
| Jan 25, 2023 | $84.15 | $84.55 | $83.56 | $84.07 | 3 892 073 |
| Jan 24, 2023 | $83.43 | $84.08 | $82.11 | $84.02 | 4 749 532 |
| Jan 23, 2023 | $82.76 | $84.38 | $82.42 | $83.23 | 5 672 555 |
| Jan 20, 2023 | $83.54 | $83.80 | $82.51 | $83.01 | 16 678 603 |
| Jan 19, 2023 | $84.17 | $84.58 | $83.25 | $83.62 | 6 922 528 |
