NASDAQ:GILD
Gilead Stock Price (Quote)
$66.93
-0.380 (-0.565%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $66.89 | $74.28 | Wednesday, 17th Apr 2024 GILD stock ended at $66.93. This is 0.565% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 0.97% from a day low at $66.89 to a day high of $67.54. |
| 90 days | $66.89 | $87.86 | |
| 52 weeks | $66.89 | $87.86 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-22 | $59.92 | $60.90 | $59.65 | $60.67 | 12 243 533 |
| 2020-10-21 | $60.24 | $60.50 | $59.90 | $60.21 | 7 439 090 |
| 2020-10-20 | $60.59 | $60.90 | $59.86 | $60.55 | 8 891 882 |
| 2020-10-19 | $62.00 | $62.10 | $60.21 | $60.57 | 9 616 077 |
| 2020-10-16 | $62.40 | $62.86 | $61.83 | $62.00 | 12 289 445 |
| 2020-10-15 | $63.48 | $63.55 | $62.65 | $62.96 | 9 597 411 |
| 2020-10-14 | $64.41 | $64.59 | $63.44 | $64.05 | 7 077 504 |
| 2020-10-13 | $64.55 | $64.99 | $64.00 | $64.49 | 6 345 109 |
| 2020-10-12 | $64.07 | $64.99 | $63.55 | $64.55 | 7 738 529 |
| 2020-10-09 | $64.61 | $64.69 | $63.72 | $63.84 | 9 173 268 |
| 2020-10-08 | $63.33 | $64.05 | $63.02 | $63.32 | 6 326 979 |
| 2020-10-07 | $62.73 | $63.17 | $62.29 | $62.84 | 6 279 389 |
| 2020-10-06 | $63.79 | $63.79 | $62.35 | $62.52 | 8 291 229 |
| 2020-10-05 | $63.71 | $64.09 | $63.10 | $63.60 | 10 047 076 |
| 2020-10-02 | $63.30 | $63.84 | $62.15 | $62.17 | 7 754 549 |
| 2020-10-01 | $63.33 | $63.71 | $62.71 | $63.32 | 8 231 584 |
| 2020-09-30 | $62.35 | $63.43 | $62.11 | $63.19 | 10 001 769 |
| 2020-09-29 | $62.96 | $63.03 | $61.95 | $62.10 | 8 647 942 |
| 2020-09-28 | $62.94 | $63.41 | $62.52 | $62.85 | 7 446 855 |
| 2020-09-25 | $62.10 | $62.51 | $61.77 | $62.25 | 7 091 952 |
| 2020-09-24 | $62.70 | $62.84 | $61.65 | $62.25 | 8 957 046 |
| 2020-09-23 | $63.51 | $64.08 | $63.00 | $63.09 | 8 505 314 |
| 2020-09-22 | $64.08 | $64.58 | $63.29 | $63.40 | 7 199 937 |
| 2020-09-21 | $64.81 | $64.97 | $63.46 | $64.21 | 8 467 584 |
| 2020-09-18 | $64.95 | $65.17 | $64.05 | $65.05 | 14 031 227 |
