NASDAQ:GILD
Gilead Stock Price (Quote)
$66.76
+0.600 (+0.91%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.90 | $74.28 | Friday, 19th Apr 2024 GILD stock ended at $66.76. This is 0.91% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.01% from a day low at $66.16 to a day high of $66.83. |
| 90 days | $65.90 | $81.06 | |
| 52 weeks | $65.90 | $87.86 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2024-02-22 | $72.26 | $72.89 | $71.83 | $72.78 | 7 012 516 |
| 2024-02-21 | $72.51 | $73.29 | $72.51 | $73.20 | 5 958 743 |
| 2024-02-20 | $71.59 | $72.73 | $71.45 | $72.04 | 7 644 873 |
| 2024-02-16 | $73.00 | $73.04 | $71.37 | $71.58 | 12 458 844 |
| 2024-02-15 | $73.04 | $73.57 | $72.81 | $73.37 | 5 374 009 |
| 2024-02-14 | $73.11 | $73.83 | $72.83 | $73.04 | 7 459 181 |
| 2024-02-13 | $74.69 | $74.74 | $72.97 | $73.53 | 8 454 080 |
| 2024-02-12 | $73.41 | $75.14 | $73.11 | $74.45 | 7 592 594 |
| 2024-02-09 | $73.82 | $74.11 | $72.81 | $73.67 | 10 331 613 |
| 2024-02-08 | $74.40 | $74.59 | $73.03 | $73.80 | 8 636 624 |
