NASDAQ:GILD
Gilead Stock Price (Quote)
$65.42
+0.150 (+0.230%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.64 | $73.87 | Friday, 26th Apr 2024 GILD stock ended at $65.42. This is 0.230% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.65% from a day low at $64.64 to a day high of $66.35. |
| 90 days | $64.64 | $80.00 | |
| 52 weeks | $64.64 | $87.86 |
| Date | Open | High | Low | Close | Volume |
| Aug 19, 2021 | $71.61 | $72.33 | $71.51 | $71.67 | 5 168 488 |
| Aug 18, 2021 | $72.62 | $73.34 | $71.90 | $71.96 | 7 643 531 |
| Aug 17, 2021 | $71.27 | $73.09 | $71.01 | $73.03 | 8 989 100 |
| Aug 16, 2021 | $71.27 | $71.85 | $71.05 | $71.71 | 8 865 922 |
| Aug 13, 2021 | $70.88 | $71.39 | $70.76 | $71.16 | 4 341 264 |
| Aug 12, 2021 | $70.25 | $71.00 | $69.74 | $70.88 | 5 902 838 |
| Aug 11, 2021 | $69.37 | $70.85 | $69.36 | $69.84 | 9 500 066 |
| Aug 10, 2021 | $68.26 | $69.27 | $67.95 | $69.24 | 5 896 990 |
| Aug 09, 2021 | $68.78 | $69.27 | $68.11 | $68.46 | 5 157 850 |
| Aug 06, 2021 | $69.14 | $69.24 | $68.67 | $68.78 | 3 857 003 |
| Aug 05, 2021 | $69.24 | $69.33 | $68.51 | $69.30 | 5 377 050 |
| Aug 04, 2021 | $69.49 | $69.99 | $69.03 | $69.24 | 6 833 623 |
| Aug 03, 2021 | $68.65 | $69.84 | $68.21 | $69.83 | 5 126 487 |
| Aug 02, 2021 | $68.34 | $68.65 | $67.83 | $68.35 | 4 241 399 |
| Jul 30, 2021 | $68.70 | $69.00 | $68.00 | $68.29 | 9 544 448 |
| Jul 29, 2021 | $70.25 | $70.40 | $69.77 | $69.83 | 7 542 735 |
| Jul 28, 2021 | $68.90 | $70.15 | $68.73 | $70.06 | 6 987 157 |
| Jul 27, 2021 | $68.53 | $69.05 | $68.29 | $68.93 | 5 793 099 |
| Jul 26, 2021 | $68.94 | $69.30 | $68.47 | $68.75 | 4 276 609 |
| Jul 23, 2021 | $68.88 | $69.34 | $68.64 | $69.02 | 3 522 851 |
| Jul 22, 2021 | $68.01 | $68.81 | $67.82 | $68.65 | 2 898 023 |
| Jul 21, 2021 | $68.95 | $69.02 | $68.01 | $68.41 | 5 857 022 |
| Jul 20, 2021 | $68.32 | $69.77 | $68.27 | $69.16 | 8 643 328 |
| Jul 19, 2021 | $68.61 | $69.07 | $67.67 | $68.23 | 6 036 070 |
| Jul 16, 2021 | $68.39 | $68.97 | $68.35 | $68.63 | 5 931 358 |
