NASDAQ:GILD
Gilead Stock Price (Quote)
$65.46
-0.0800 (-0.122%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 GILD stock ended at $65.46. This is 0.122% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.50% from a day low at $65.16 to a day high of $66.14. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 15, 2021 | $70.55 | $71.42 | $69.94 | $71.21 | 8 040 344 |
| Dec 14, 2021 | $69.87 | $70.80 | $69.76 | $70.52 | 7 244 892 |
| Dec 13, 2021 | $69.42 | $70.17 | $68.91 | $69.91 | 6 883 573 |
| Dec 10, 2021 | $69.48 | $70.23 | $68.91 | $69.55 | 5 352 469 |
| Dec 09, 2021 | $69.19 | $70.02 | $68.55 | $69.60 | 5 829 257 |
| Dec 08, 2021 | $69.21 | $69.78 | $68.22 | $69.02 | 6 386 939 |
| Dec 07, 2021 | $68.91 | $69.20 | $68.22 | $68.96 | 6 438 087 |
| Dec 06, 2021 | $68.77 | $70.09 | $68.73 | $68.81 | 7 049 396 |
| Dec 03, 2021 | $70.00 | $70.46 | $69.31 | $69.56 | 8 328 150 |
| Dec 02, 2021 | $69.17 | $70.29 | $68.83 | $69.67 | 9 411 737 |
| Dec 01, 2021 | $69.03 | $70.02 | $68.65 | $68.93 | 8 518 463 |
| Nov 30, 2021 | $70.47 | $70.90 | $68.64 | $68.93 | 15 442 412 |
| Nov 29, 2021 | $70.40 | $71.32 | $70.21 | $70.65 | 8 862 759 |
| Nov 26, 2021 | $69.70 | $70.74 | $69.70 | $70.27 | 5 427 597 |
| Nov 24, 2021 | $70.74 | $71.03 | $69.51 | $70.07 | 6 734 779 |
| Nov 23, 2021 | $69.87 | $70.87 | $69.71 | $70.63 | 7 098 381 |
| Nov 22, 2021 | $68.70 | $70.36 | $67.95 | $69.97 | 8 875 335 |
| Nov 19, 2021 | $68.19 | $68.90 | $67.78 | $68.69 | 8 541 320 |
| Nov 18, 2021 | $67.54 | $68.28 | $67.36 | $67.79 | 8 159 148 |
| Nov 17, 2021 | $66.89 | $67.55 | $66.51 | $67.46 | 7 735 391 |
| Nov 16, 2021 | $67.39 | $68.03 | $66.82 | $66.89 | 6 370 348 |
| Nov 15, 2021 | $67.47 | $67.83 | $67.01 | $67.20 | 4 911 032 |
| Nov 12, 2021 | $67.66 | $67.77 | $67.20 | $67.48 | 6 208 707 |
| Nov 11, 2021 | $67.00 | $67.49 | $66.75 | $67.43 | 3 513 722 |
| Nov 10, 2021 | $66.56 | $67.89 | $66.56 | $67.32 | 6 888 138 |
