NASDAQ:GILD
Gilead Stock Price (Quote)
$65.27
-1.81 (-2.70%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.09 | $73.87 | Thursday, 25th Apr 2024 GILD stock ended at $65.27. This is 2.70% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 4.32% from a day low at $65.09 to a day high of $67.90. |
| 90 days | $65.09 | $80.51 | |
| 52 weeks | $65.09 | $87.86 |
| Date | Open | High | Low | Close | Volume |
| Dec 07, 2020 | $61.67 | $61.70 | $60.41 | $60.83 | 7 344 494 |
| Dec 04, 2020 | $60.82 | $61.67 | $60.70 | $61.56 | 7 180 120 |
| Dec 03, 2020 | $61.05 | $61.53 | $60.55 | $60.86 | 7 353 702 |
| Dec 02, 2020 | $61.07 | $61.87 | $60.96 | $61.13 | 6 437 424 |
| Dec 01, 2020 | $60.82 | $61.98 | $60.80 | $61.12 | 9 280 706 |
| Nov 30, 2020 | $59.76 | $60.79 | $59.64 | $60.67 | 16 098 718 |
| Nov 27, 2020 | $59.64 | $60.06 | $59.28 | $60.03 | 5 035 524 |
| Nov 25, 2020 | $60.18 | $60.44 | $59.47 | $59.50 | 8 319 206 |
| Nov 24, 2020 | $59.63 | $60.98 | $59.59 | $60.25 | 7 562 045 |
| Nov 23, 2020 | $60.07 | $60.29 | $59.37 | $59.89 | 8 680 134 |
| Nov 20, 2020 | $59.60 | $60.26 | $59.48 | $60.11 | 9 323 431 |
| Nov 19, 2020 | $60.50 | $60.96 | $59.90 | $60.63 | 7 424 419 |
| Nov 18, 2020 | $61.04 | $61.64 | $60.56 | $60.90 | 8 822 014 |
| Nov 17, 2020 | $60.80 | $61.05 | $60.37 | $60.97 | 5 485 182 |
| Nov 16, 2020 | $60.26 | $61.30 | $60.25 | $61.09 | 6 938 332 |
| Nov 13, 2020 | $59.96 | $60.98 | $59.77 | $60.59 | 6 703 597 |
| Nov 12, 2020 | $59.90 | $59.99 | $58.92 | $59.98 | 9 145 598 |
| Nov 11, 2020 | $60.93 | $61.12 | $59.56 | $60.10 | 7 320 776 |
| Nov 10, 2020 | $58.44 | $61.45 | $58.18 | $60.62 | 10 501 776 |
| Nov 09, 2020 | $59.40 | $60.37 | $58.99 | $59.05 | 10 774 287 |
| Nov 06, 2020 | $59.42 | $59.50 | $58.72 | $59.07 | 7 168 615 |
| Nov 05, 2020 | $60.34 | $60.47 | $59.20 | $59.63 | 7 469 810 |
| Nov 04, 2020 | $59.39 | $61.19 | $59.37 | $59.87 | 12 800 078 |
| Nov 03, 2020 | $58.82 | $59.39 | $58.40 | $58.83 | 6 575 762 |
| Nov 02, 2020 | $58.78 | $59.15 | $57.83 | $58.53 | 9 306 938 |
