NASDAQ:GILD
Gilead Stock Price (Quote)
$73.01
+0.600 (+0.83%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $71.92 | $76.20 | Wednesday, 27th Mar 2024 GILD stock ended at $73.01. This is 0.83% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 0.703% from a day low at $72.55 to a day high of $73.06. |
90 days | $71.37 | $87.86 | |
52 weeks | $71.37 | $87.86 |
Historical Gilead Sciences prices
Date | Open | High | Low | Close | Volume |
2021-04-05 | $66.20 | $66.52 | $65.53 | $66.34 | 6 065 828 |
2021-04-01 | $65.75 | $66.84 | $65.43 | $66.44 | 10 327 408 |
2021-03-31 | $65.34 | $65.34 | $64.46 | $64.63 | 8 779 108 |
2021-03-30 | $66.49 | $66.49 | $65.13 | $65.50 | 5 523 559 |
2021-03-29 | $65.00 | $66.44 | $64.88 | $66.19 | 7 868 999 |
2021-03-26 | $64.03 | $65.29 | $63.90 | $65.24 | 5 962 016 |
2021-03-25 | $64.78 | $64.88 | $63.54 | $63.99 | 7 380 199 |
2021-03-24 | $64.36 | $65.06 | $64.00 | $64.35 | 7 399 784 |
2021-03-23 | $65.34 | $65.46 | $64.28 | $64.50 | 6 543 042 |
2021-03-22 | $64.05 | $65.66 | $63.86 | $65.53 | 6 681 589 |
2021-03-19 | $64.26 | $64.65 | $63.59 | $64.46 | 14 899 932 |
2021-03-18 | $63.62 | $64.98 | $63.62 | $64.08 | 7 398 505 |
2021-03-17 | $63.97 | $64.64 | $63.45 | $64.42 | 7 778 520 |
2021-03-16 | $63.24 | $64.20 | $63.15 | $64.01 | 7 358 132 |
2021-03-15 | $62.35 | $63.17 | $61.87 | $63.07 | 8 776 601 |
2021-03-12 | $62.49 | $62.59 | $61.49 | $61.56 | 11 523 310 |
2021-03-11 | $63.51 | $64.04 | $63.01 | $63.09 | 9 824 062 |
2021-03-10 | $64.68 | $64.80 | $63.60 | $63.91 | 7 467 188 |
2021-03-09 | $65.51 | $66.66 | $64.27 | $64.33 | 8 822 022 |
2021-03-08 | $64.51 | $66.66 | $63.96 | $64.75 | 10 523 767 |
2021-03-05 | $63.42 | $64.75 | $63.30 | $64.62 | 9 748 411 |
2021-03-04 | $62.80 | $64.54 | $62.53 | $63.23 | 15 742 154 |
2021-03-03 | $62.79 | $63.32 | $62.17 | $62.75 | 7 029 447 |
2021-03-02 | $62.50 | $63.59 | $62.35 | $63.01 | 6 282 861 |
2021-03-01 | $61.76 | $62.63 | $61.65 | $62.46 | 7 323 678 |