NASDAQ:GILD
Gilead Stock Price (Quote)
$67.03
+0.0800 (+0.119%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.90 | $73.87 | Tuesday, 23rd Apr 2024 GILD stock ended at $67.03. This is 0.119% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.02% from a day low at $67.00 to a day high of $67.68. |
| 90 days | $65.90 | $81.06 | |
| 52 weeks | $65.90 | $87.86 |
| Date | Open | High | Low | Close | Volume |
| Aug 18, 2020 | $69.23 | $69.75 | $68.98 | $69.06 | 6 218 169 |
| Aug 17, 2020 | $68.32 | $69.35 | $68.31 | $69.15 | 6 793 902 |
| Aug 14, 2020 | $68.09 | $68.82 | $68.00 | $68.50 | 9 135 695 |
| Aug 13, 2020 | $68.97 | $69.20 | $67.99 | $68.18 | 7 447 671 |
| Aug 12, 2020 | $68.69 | $69.11 | $68.38 | $68.84 | 9 078 374 |
| Aug 11, 2020 | $68.45 | $69.18 | $67.92 | $68.10 | 10 057 599 |
| Aug 10, 2020 | $69.15 | $69.25 | $67.96 | $68.51 | 10 192 798 |
| Aug 07, 2020 | $69.36 | $69.73 | $68.81 | $69.35 | 7 941 080 |
| Aug 06, 2020 | $69.02 | $69.63 | $68.62 | $68.81 | 8 142 194 |
| Aug 05, 2020 | $70.64 | $70.81 | $68.98 | $69.00 | 11 885 186 |
| Aug 04, 2020 | $72.02 | $72.31 | $70.48 | $70.88 | 9 703 775 |
| Aug 03, 2020 | $69.73 | $72.15 | $69.61 | $71.73 | 9 625 615 |
| Jul 31, 2020 | $69.73 | $70.83 | $68.52 | $69.53 | 20 510 338 |
| Jul 30, 2020 | $72.55 | $72.60 | $71.71 | $72.33 | 8 875 127 |
| Jul 29, 2020 | $73.85 | $73.85 | $72.53 | $73.01 | 8 228 512 |
| Jul 28, 2020 | $74.67 | $75.04 | $73.61 | $73.73 | 5 437 838 |
| Jul 27, 2020 | $73.89 | $74.59 | $73.32 | $74.54 | 7 450 687 |
| Jul 24, 2020 | $75.47 | $75.65 | $73.12 | $73.64 | 8 056 420 |
| Jul 23, 2020 | $76.43 | $76.80 | $75.37 | $75.56 | 5 826 600 |
| Jul 22, 2020 | $76.87 | $77.25 | $75.96 | $76.25 | 4 648 600 |
| Jul 21, 2020 | $77.35 | $77.99 | $76.60 | $76.78 | 5 560 600 |
| Jul 20, 2020 | $77.74 | $78.94 | $77.28 | $78.08 | 6 933 400 |
| Jul 17, 2020 | $76.53 | $77.65 | $76.21 | $77.51 | 6 680 300 |
| Jul 16, 2020 | $76.60 | $76.75 | $75.63 | $76.64 | 4 825 300 |
| Jul 15, 2020 | $76.99 | $77.29 | $76.24 | $76.65 | 5 987 700 |
