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 |
| Nov 09, 2021 | $66.09 | $66.85 | $65.89 | $66.15 | 5 380 640 |
| Nov 08, 2021 | $65.97 | $66.42 | $65.51 | $65.97 | 5 158 824 |
| Nov 05, 2021 | $65.91 | $66.87 | $65.76 | $66.32 | 6 470 509 |
| Nov 04, 2021 | $67.12 | $67.15 | $65.97 | $66.47 | 6 403 225 |
| Nov 03, 2021 | $65.95 | $67.56 | $65.53 | $67.41 | 8 622 963 |
| Nov 02, 2021 | $65.72 | $66.08 | $64.64 | $65.90 | 8 605 020 |
| Nov 01, 2021 | $64.82 | $65.95 | $64.68 | $65.64 | 7 131 090 |
| Oct 29, 2021 | $65.90 | $65.90 | $64.06 | $64.88 | 13 962 460 |
| Oct 28, 2021 | $66.70 | $67.66 | $66.67 | $67.34 | 5 625 619 |
| Oct 27, 2021 | $67.96 | $67.97 | $66.60 | $66.77 | 4 866 446 |
| Oct 26, 2021 | $67.97 | $68.39 | $67.70 | $67.73 | 4 875 796 |
| Oct 25, 2021 | $67.24 | $67.97 | $66.75 | $67.67 | 6 034 128 |
| Oct 22, 2021 | $67.12 | $67.27 | $66.51 | $67.24 | 4 493 792 |
| Oct 21, 2021 | $67.09 | $67.19 | $66.52 | $66.99 | 5 003 898 |
| Oct 20, 2021 | $66.91 | $67.31 | $66.80 | $66.86 | 4 856 495 |
| Oct 19, 2021 | $66.00 | $66.99 | $65.86 | $66.90 | 5 872 472 |
| Oct 18, 2021 | $67.50 | $67.59 | $65.78 | $65.90 | 7 576 379 |
| Oct 15, 2021 | $68.30 | $68.60 | $67.60 | $67.63 | 4 283 553 |
| Oct 14, 2021 | $68.21 | $68.73 | $68.00 | $68.15 | 7 065 802 |
| Oct 13, 2021 | $67.58 | $67.96 | $67.20 | $67.63 | 4 708 382 |
| Oct 12, 2021 | $68.19 | $68.34 | $67.29 | $67.37 | 8 818 665 |
| Oct 11, 2021 | $68.23 | $68.45 | $67.85 | $68.08 | 3 311 616 |
| Oct 08, 2021 | $68.05 | $68.41 | $67.82 | $68.05 | 4 254 839 |
| Oct 07, 2021 | $67.50 | $68.32 | $67.15 | $68.14 | 5 010 035 |
| Oct 06, 2021 | $67.39 | $67.71 | $66.88 | $67.48 | 6 338 859 |
