NASDAQ:GILD
Gilead Stock Price (Quote)
$66.16
-0.770 (-1.15%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.90 | $74.28 | Thursday, 18th Apr 2024 GILD stock ended at $66.16. This is 1.15% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.69% from a day low at $65.90 to a day high of $67.02. |
| 90 days | $65.90 | $87.86 | |
| 52 weeks | $65.90 | $87.86 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-06 | $76.87 | $77.87 | $76.71 | $77.72 | 7 964 964 |
| 2024-02-05 | $76.65 | $77.05 | $76.01 | $76.71 | 6 360 892 |
| 2024-02-02 | $77.61 | $77.99 | $76.91 | $76.96 | 7 433 937 |
| 2024-02-01 | $78.00 | $78.58 | $77.40 | $78.16 | 7 470 913 |
| 2024-01-31 | $78.79 | $79.03 | $78.01 | $78.26 | 7 571 719 |
| 2024-01-30 | $78.80 | $78.89 | $77.96 | $78.62 | 8 000 704 |
| 2024-01-29 | $79.65 | $80.00 | $78.91 | $79.07 | 6 557 055 |
| 2024-01-26 | $80.23 | $80.51 | $79.40 | $79.52 | 5 365 967 |
| 2024-01-25 | $80.08 | $81.06 | $79.55 | $80.23 | 8 303 503 |
| 2024-01-24 | $79.56 | $79.90 | $78.48 | $79.53 | 7 423 854 |
| 2024-01-23 | $78.54 | $79.88 | $78.39 | $79.48 | 7 747 801 |
| 2024-01-22 | $80.50 | $80.75 | $77.37 | $78.43 | 20 366 924 |
| 2024-01-19 | $86.38 | $87.86 | $86.10 | $87.29 | 6 366 894 |
| 2024-01-18 | $85.76 | $86.55 | $85.33 | $86.40 | 6 149 408 |
| 2024-01-17 | $85.83 | $86.58 | $85.57 | $86.48 | 5 802 910 |
| 2024-01-16 | $85.85 | $86.08 | $85.31 | $85.99 | 5 121 326 |
| 2024-01-12 | $85.88 | $86.45 | $85.64 | $86.38 | 5 726 999 |
| 2024-01-11 | $84.32 | $85.48 | $84.04 | $85.39 | 5 837 425 |
| 2024-01-10 | $83.90 | $84.94 | $83.37 | $84.50 | 8 358 116 |
| 2024-01-09 | $83.52 | $86.29 | $83.21 | $86.06 | 7 587 340 |
| 2024-01-08 | $82.86 | $84.07 | $82.50 | $83.99 | 8 636 598 |
| 2024-01-05 | $84.30 | $84.52 | $83.25 | $83.31 | 7 335 459 |
| 2024-01-04 | $83.79 | $84.95 | $83.44 | $84.48 | 5 878 776 |
| 2024-01-03 | $83.65 | $84.21 | $82.98 | $83.48 | 7 220 722 |
| 2024-01-02 | $80.91 | $83.76 | $80.87 | $83.24 | 7 007 714 |
