NASDAQ:GILD
Gilead Stock Price (Quote)
$66.76
+0.600 (+0.91%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.90 | $74.28 | Friday, 19th Apr 2024 GILD stock ended at $66.76. This is 0.91% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.01% from a day low at $66.16 to a day high of $66.83. |
| 90 days | $65.90 | $81.06 | |
| 52 weeks | $65.90 | $87.86 |
| Date | Open | High | Low | Close | Volume |
| 2021-02-12 | $66.78 | $67.27 | $66.36 | $66.89 | 3 977 653 |
| 2021-02-11 | $67.20 | $67.20 | $66.05 | $66.92 | 5 778 883 |
| 2021-02-10 | $67.26 | $68.32 | $67.10 | $67.29 | 7 570 032 |
| 2021-02-09 | $67.77 | $67.84 | $66.85 | $67.30 | 6 605 716 |
| 2021-02-08 | $68.50 | $68.76 | $67.31 | $67.97 | 9 346 859 |
| 2021-02-05 | $67.25 | $69.36 | $66.71 | $68.46 | 14 965 025 |
| 2021-02-04 | $64.89 | $65.99 | $64.44 | $65.83 | 7 249 310 |
| 2021-02-03 | $65.21 | $65.69 | $64.51 | $64.52 | 6 402 495 |
| 2021-02-02 | $65.09 | $65.97 | $64.21 | $65.13 | 7 730 568 |
| 2021-02-01 | $66.03 | $66.27 | $65.06 | $65.10 | 6 112 251 |
| 2021-01-29 | $64.20 | $66.23 | $64.04 | $65.60 | 11 554 956 |
| 2021-01-28 | $65.25 | $66.24 | $64.00 | $64.68 | 8 049 135 |
| 2021-01-27 | $65.75 | $66.92 | $65.08 | $65.48 | 9 866 913 |
| 2021-01-26 | $67.72 | $68.38 | $66.56 | $66.70 | 7 104 816 |
| 2021-01-25 | $66.71 | $68.26 | $66.40 | $68.16 | 8 265 766 |
| 2021-01-22 | $66.53 | $67.47 | $66.24 | $66.94 | 4 898 351 |
| 2021-01-21 | $67.74 | $67.74 | $66.58 | $66.98 | 8 125 271 |
| 2021-01-20 | $67.00 | $68.09 | $66.70 | $67.99 | 10 112 239 |
| 2021-01-19 | $64.73 | $68.16 | $64.60 | $67.07 | 18 371 615 |
| 2021-01-15 | $62.30 | $63.60 | $62.13 | $63.33 | 9 185 790 |
| 2021-01-14 | $61.64 | $63.13 | $61.46 | $62.40 | 8 636 011 |
| 2021-01-13 | $61.82 | $62.15 | $61.44 | $61.54 | 6 748 484 |
| 2021-01-12 | $62.66 | $62.79 | $61.47 | $62.08 | 9 078 596 |
| 2021-01-11 | $63.75 | $64.18 | $62.27 | $62.51 | 11 177 822 |
| 2021-01-08 | $62.61 | $63.41 | $62.51 | $63.04 | 8 359 558 |
