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 |
2020-12-15 | $59.82 | $60.07 | $59.27 | $59.43 | 7 903 146 |
2020-12-14 | $60.39 | $60.42 | $59.75 | $59.84 | 12 072 062 |
2020-12-11 | $60.22 | $60.81 | $60.09 | $60.76 | 7 792 550 |
2020-12-10 | $60.66 | $60.90 | $60.13 | $60.45 | 7 178 297 |
2020-12-09 | $61.17 | $61.40 | $60.47 | $60.82 | 7 138 078 |
2020-12-08 | $60.56 | $61.25 | $60.53 | $61.17 | 6 167 752 |
2020-12-07 | $61.67 | $61.70 | $60.41 | $60.83 | 7 344 494 |
2020-12-04 | $60.82 | $61.67 | $60.70 | $61.56 | 7 180 120 |
2020-12-03 | $61.05 | $61.53 | $60.55 | $60.86 | 7 353 702 |
2020-12-02 | $61.07 | $61.87 | $60.96 | $61.13 | 6 437 424 |
2020-12-01 | $60.82 | $61.98 | $60.80 | $61.12 | 9 280 706 |
2020-11-30 | $59.76 | $60.79 | $59.64 | $60.67 | 16 098 718 |
2020-11-27 | $59.64 | $60.06 | $59.28 | $60.03 | 5 035 524 |
2020-11-25 | $60.18 | $60.44 | $59.47 | $59.50 | 8 319 206 |
2020-11-24 | $59.63 | $60.98 | $59.59 | $60.25 | 7 562 045 |
2020-11-23 | $60.07 | $60.29 | $59.37 | $59.89 | 8 680 134 |
2020-11-20 | $59.60 | $60.26 | $59.48 | $60.11 | 9 323 431 |
2020-11-19 | $60.50 | $60.96 | $59.90 | $60.63 | 7 424 419 |
2020-11-18 | $61.04 | $61.64 | $60.56 | $60.90 | 8 822 014 |
2020-11-17 | $60.80 | $61.05 | $60.37 | $60.97 | 5 485 182 |
2020-11-16 | $60.26 | $61.30 | $60.25 | $61.09 | 6 938 332 |
2020-11-13 | $59.96 | $60.98 | $59.77 | $60.59 | 6 703 597 |
2020-11-12 | $59.90 | $59.99 | $58.92 | $59.98 | 9 145 598 |
2020-11-11 | $60.93 | $61.12 | $59.56 | $60.10 | 7 320 776 |
2020-11-10 | $58.44 | $61.45 | $58.18 | $60.62 | 10 501 776 |