NASDAQ:GILD
Gilead Stock Price (Quote)
$73.25
+0.240 (+0.329%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $71.92 | $76.20 | Thursday, 28th Mar 2024 GILD stock ended at $73.25. This is 0.329% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 0.92% from a day low at $73.20 to a day high of $73.87. |
90 days | $71.37 | $87.86 | |
52 weeks | $71.37 | $87.86 |
Historical Gilead Sciences prices
Date | Open | High | Low | Close | Volume |
2021-06-16 | $68.22 | $69.34 | $67.19 | $67.33 | 12 918 242 |
2021-06-15 | $68.48 | $68.50 | $67.74 | $68.09 | 6 446 823 |
2021-06-14 | $68.01 | $68.33 | $67.47 | $68.15 | 5 295 503 |
2021-06-11 | $69.14 | $69.25 | $68.65 | $68.77 | 6 906 443 |
2021-06-10 | $68.99 | $69.71 | $68.47 | $69.29 | 8 639 679 |
2021-06-09 | $67.57 | $69.19 | $67.52 | $68.65 | 8 390 586 |
2021-06-08 | $67.44 | $67.61 | $66.99 | $67.51 | 5 477 218 |
2021-06-07 | $67.61 | $67.96 | $67.11 | $67.42 | 7 833 410 |
2021-06-04 | $66.79 | $67.57 | $66.54 | $67.43 | 6 310 083 |
2021-06-03 | $65.96 | $66.60 | $65.79 | $66.48 | 6 720 059 |
2021-06-02 | $65.59 | $66.35 | $65.54 | $66.03 | 6 568 759 |
2021-06-01 | $66.44 | $66.55 | $65.12 | $65.32 | 6 554 197 |
2021-05-28 | $66.05 | $66.69 | $65.80 | $66.11 | 5 933 923 |
2021-05-27 | $66.57 | $67.13 | $65.81 | $65.90 | 7 990 305 |
2021-05-26 | $66.19 | $66.40 | $65.55 | $66.35 | 5 920 036 |
2021-05-25 | $67.30 | $67.40 | $66.00 | $66.23 | 9 325 422 |
2021-05-24 | $69.10 | $69.24 | $67.38 | $67.43 | 6 961 806 |
2021-05-21 | $69.77 | $70.11 | $68.71 | $68.75 | 6 469 021 |
2021-05-20 | $68.66 | $69.98 | $68.37 | $69.35 | 6 491 756 |
2021-05-19 | $68.21 | $68.57 | $67.55 | $68.50 | 5 947 212 |
2021-05-18 | $69.41 | $69.87 | $68.80 | $68.85 | 5 629 897 |
2021-05-17 | $68.48 | $69.65 | $68.45 | $69.07 | 6 104 771 |
2021-05-14 | $68.91 | $69.18 | $68.39 | $68.53 | 7 075 989 |
2021-05-13 | $67.75 | $68.98 | $67.44 | $68.91 | 7 176 747 |
2021-05-12 | $66.75 | $67.95 | $66.71 | $67.45 | 8 277 727 |