NASDAQ:GILD
Gilead Stock Price (Quote)
$67.08
+0.0500 (+0.0746%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.90 | $73.87 | Wednesday, 24th Apr 2024 GILD stock ended at $67.08. This is 0.0746% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.24% from a day low at $66.37 to a day high of $67.19. |
| 90 days | $65.90 | $81.06 | |
| 52 weeks | $65.90 | $87.86 |
| Date | Open | High | Low | Close | Volume |
| Mar 25, 2021 | $64.78 | $64.88 | $63.54 | $63.99 | 7 380 199 |
| Mar 24, 2021 | $64.36 | $65.06 | $64.00 | $64.35 | 7 399 784 |
| Mar 23, 2021 | $65.34 | $65.46 | $64.28 | $64.50 | 6 543 042 |
| Mar 22, 2021 | $64.05 | $65.66 | $63.86 | $65.53 | 6 681 589 |
| Mar 19, 2021 | $64.26 | $64.65 | $63.59 | $64.46 | 14 899 932 |
| Mar 18, 2021 | $63.62 | $64.98 | $63.62 | $64.08 | 7 398 505 |
| Mar 17, 2021 | $63.97 | $64.64 | $63.45 | $64.42 | 7 778 520 |
| Mar 16, 2021 | $63.24 | $64.20 | $63.15 | $64.01 | 7 358 132 |
| Mar 15, 2021 | $62.35 | $63.17 | $61.87 | $63.07 | 8 776 601 |
| Mar 12, 2021 | $62.49 | $62.59 | $61.49 | $61.56 | 11 523 310 |
| Mar 11, 2021 | $63.51 | $64.04 | $63.01 | $63.09 | 9 824 062 |
| Mar 10, 2021 | $64.68 | $64.80 | $63.60 | $63.91 | 7 467 188 |
| Mar 09, 2021 | $65.51 | $66.66 | $64.27 | $64.33 | 8 822 022 |
| Mar 08, 2021 | $64.51 | $66.66 | $63.96 | $64.75 | 10 523 767 |
| Mar 05, 2021 | $63.42 | $64.75 | $63.30 | $64.62 | 9 748 411 |
| Mar 04, 2021 | $62.80 | $64.54 | $62.53 | $63.23 | 15 742 154 |
| Mar 03, 2021 | $62.79 | $63.32 | $62.17 | $62.75 | 7 029 447 |
| Mar 02, 2021 | $62.50 | $63.59 | $62.35 | $63.01 | 6 282 861 |
| Mar 01, 2021 | $61.76 | $62.63 | $61.65 | $62.46 | 7 323 678 |
| Feb 26, 2021 | $62.78 | $62.79 | $61.39 | $61.40 | 10 383 647 |
| Feb 25, 2021 | $63.77 | $63.97 | $62.51 | $62.79 | 7 654 738 |
| Feb 24, 2021 | $63.56 | $64.23 | $62.81 | $63.71 | 6 511 675 |
| Feb 23, 2021 | $63.85 | $64.16 | $62.78 | $63.68 | 8 701 344 |
| Feb 22, 2021 | $63.93 | $64.47 | $63.53 | $64.11 | 6 547 496 |
| Feb 19, 2021 | $65.08 | $65.22 | $64.27 | $64.37 | 6 014 212 |
