NASDAQ:GILD
Gilead Stock Price (Quote)
$65.20
-0.740 (-1.12%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.64 | $73.22 | Tuesday, 30th Apr 2024 GILD stock ended at $65.20. This is 1.12% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.26% from a day low at $64.82 to a day high of $65.64. |
| 90 days | $64.64 | $79.03 | |
| 52 weeks | $64.64 | $87.86 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 14, 2020 | $76.21 | $77.35 | $75.44 | $77.19 | 6 788 200 |
| Jul 13, 2020 | $76.52 | $78.34 | $75.95 | $76.68 | 9 427 500 |
| Jul 10, 2020 | $76.10 | $76.85 | $75.52 | $76.32 | 9 438 700 |
| Jul 09, 2020 | $75.11 | $75.84 | $73.95 | $74.71 | 5 114 800 |
| Jul 08, 2020 | $76.70 | $77.00 | $74.93 | $75.61 | 6 177 900 |
| Jul 07, 2020 | $76.49 | $76.96 | $76.31 | $76.42 | 4 983 400 |
| Jul 06, 2020 | $77.51 | $77.66 | $76.07 | $76.76 | 6 955 300 |
| Jul 02, 2020 | $76.31 | $77.09 | $75.65 | $76.35 | 6 347 304 |
| Jul 01, 2020 | $77.10 | $77.23 | $75.90 | $76.06 | 7 723 436 |
| Jun 30, 2020 | $74.34 | $77.16 | $73.91 | $76.94 | 9 152 432 |
| Jun 29, 2020 | $76.53 | $76.56 | $74.14 | $74.56 | 8 704 763 |
| Jun 26, 2020 | $75.10 | $75.37 | $73.73 | $74.57 | 9 936 974 |
| Jun 25, 2020 | $75.80 | $75.88 | $74.33 | $75.49 | 6 851 797 |
| Jun 24, 2020 | $74.90 | $76.05 | $74.73 | $75.93 | 7 944 803 |
| Jun 23, 2020 | $75.67 | $76.07 | $74.81 | $75.05 | 7 058 755 |
| Jun 22, 2020 | $76.48 | $76.75 | $75.04 | $75.67 | 8 912 584 |
| Jun 19, 2020 | $74.52 | $78.00 | $74.10 | $77.47 | 18 572 325 |
| Jun 18, 2020 | $73.39 | $74.18 | $73.01 | $74.04 | 5 456 051 |
| Jun 17, 2020 | $74.53 | $74.81 | $73.65 | $73.76 | 7 388 187 |
| Jun 16, 2020 | $74.59 | $75.66 | $73.70 | $74.62 | 9 569 482 |
