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 |
| Oct 05, 2021 | $67.45 | $68.13 | $67.24 | $67.40 | 6 974 551 |
| Oct 04, 2021 | $68.20 | $69.03 | $67.30 | $67.56 | 7 309 125 |
| Oct 01, 2021 | $68.60 | $69.41 | $67.64 | $68.56 | 9 336 230 |
| Sep 30, 2021 | $71.21 | $71.57 | $69.80 | $69.85 | 5 972 131 |
| Sep 29, 2021 | $70.16 | $71.40 | $69.95 | $70.94 | 5 430 811 |
| Sep 28, 2021 | $70.00 | $70.80 | $69.67 | $69.97 | 6 302 099 |
| Sep 27, 2021 | $71.11 | $71.29 | $70.29 | $70.41 | 5 555 044 |
| Sep 24, 2021 | $71.63 | $71.87 | $71.18 | $71.19 | 5 021 814 |
| Sep 23, 2021 | $71.48 | $72.11 | $71.30 | $71.69 | 5 256 060 |
| Sep 22, 2021 | $72.07 | $72.18 | $71.09 | $71.38 | 6 309 005 |
| Sep 21, 2021 | $71.28 | $72.06 | $71.11 | $71.73 | 5 883 133 |
| Sep 20, 2021 | $70.93 | $71.92 | $70.33 | $70.96 | 9 389 092 |
| Sep 17, 2021 | $70.83 | $71.76 | $70.44 | $71.61 | 10 885 568 |
| Sep 16, 2021 | $71.80 | $71.86 | $70.81 | $71.33 | 5 305 765 |
| Sep 15, 2021 | $70.58 | $72.49 | $70.42 | $71.76 | 7 351 600 |
| Sep 14, 2021 | $70.77 | $71.07 | $70.11 | $70.45 | 5 484 337 |
| Sep 13, 2021 | $71.24 | $71.90 | $70.82 | $71.15 | 11 039 806 |
| Sep 10, 2021 | $70.98 | $71.44 | $70.25 | $70.99 | 5 070 257 |
| Sep 09, 2021 | $71.64 | $71.68 | $70.58 | $70.61 | 6 997 298 |
| Sep 08, 2021 | $71.19 | $71.91 | $71.12 | $71.88 | 4 453 364 |
| Sep 07, 2021 | $71.08 | $71.30 | $70.33 | $71.19 | 5 269 365 |
| Sep 03, 2021 | $72.16 | $72.37 | $71.75 | $71.96 | 4 118 805 |
| Sep 02, 2021 | $72.01 | $72.38 | $71.41 | $72.34 | 6 762 457 |
| Sep 01, 2021 | $72.68 | $72.72 | $71.35 | $71.87 | 5 902 671 |
| Aug 31, 2021 | $72.19 | $72.83 | $71.84 | $72.78 | 7 327 873 |
