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
Click to get the best stock tips daily for free!

About Gilead Sciences

Gilead Gilead Sciences, Inc., a biopharmaceutical company, discovers, develops, and commercializes medicines in the areas of unmet medical need in the United States, Europe, and internationally. The company provides Biktarvy, Genvoya, Descovy, Odefsey, Truvada, Complera/ Eviplera, Stribild, and Atripla products for the treatment of HIV/AIDS; Veklury, an injection for intravenous use, for the treatment of coronavirus disease 2019; and Epclusa, Harvoni, V... GILD Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT