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 |
2021-05-11 | $67.07 | $68.08 | $66.78 | $67.22 | 6 411 082 |
2021-05-10 | $66.96 | $68.40 | $66.77 | $67.48 | 8 612 580 |
2021-05-07 | $66.47 | $67.54 | $66.30 | $66.54 | 5 832 352 |
2021-05-06 | $66.04 | $66.68 | $65.14 | $66.54 | 7 399 780 |
2021-05-05 | $65.74 | $67.00 | $65.52 | $66.51 | 6 878 943 |
2021-05-04 | $65.79 | $66.63 | $65.37 | $65.64 | 9 928 425 |
2021-05-03 | $63.92 | $65.90 | $63.77 | $65.80 | 9 183 093 |
2021-04-30 | $62.46 | $64.10 | $61.95 | $63.47 | 12 829 603 |
2021-04-29 | $64.63 | $64.63 | $63.33 | $63.84 | 9 238 834 |
2021-04-28 | $64.69 | $64.70 | $63.86 | $64.44 | 7 861 262 |
2021-04-27 | $65.94 | $66.00 | $64.62 | $64.67 | 7 278 340 |
2021-04-26 | $65.45 | $65.88 | $65.04 | $65.76 | 6 868 441 |
2021-04-23 | $65.50 | $65.70 | $64.88 | $65.48 | 5 438 561 |
2021-04-22 | $66.48 | $66.51 | $65.53 | $65.64 | 6 054 347 |
2021-04-21 | $66.54 | $66.91 | $66.38 | $66.79 | 5 512 012 |
2021-04-20 | $65.80 | $66.61 | $65.31 | $66.38 | 4 934 230 |
2021-04-19 | $66.70 | $67.00 | $65.59 | $65.95 | 7 204 089 |
2021-04-16 | $66.02 | $67.09 | $65.86 | $66.87 | 7 607 851 |
2021-04-15 | $64.70 | $66.38 | $64.70 | $65.77 | 5 635 021 |
2021-04-14 | $64.97 | $66.17 | $64.84 | $65.30 | 5 654 057 |
2021-04-13 | $64.45 | $65.22 | $64.15 | $64.89 | 6 143 405 |
2021-04-12 | $65.06 | $65.11 | $64.35 | $64.66 | 4 862 060 |
2021-04-09 | $64.82 | $65.25 | $64.24 | $65.11 | 5 824 375 |
2021-04-08 | $66.10 | $66.25 | $64.83 | $65.02 | 6 509 128 |
2021-04-07 | $66.08 | $66.33 | $65.23 | $65.60 | 5 113 954 |