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 |
| 2023-12-28 | $80.52 | $81.26 | $80.38 | $81.14 | 3 509 990 |
| 2023-12-27 | $80.11 | $80.75 | $79.74 | $80.37 | 3 534 812 |
| 2023-12-26 | $79.72 | $80.06 | $79.39 | $79.95 | 2 647 922 |
| 2023-12-22 | $79.20 | $80.00 | $79.16 | $79.66 | 4 063 793 |
| 2023-12-21 | $78.82 | $79.42 | $78.52 | $78.93 | 3 788 178 |
| 2023-12-20 | $79.66 | $79.69 | $78.58 | $78.59 | 5 181 757 |
| 2023-12-19 | $79.58 | $80.02 | $79.22 | $79.49 | 6 930 503 |
| 2023-12-18 | $80.63 | $80.63 | $79.43 | $79.50 | 4 850 385 |
| 2023-12-15 | $81.35 | $82.31 | $80.13 | $80.33 | 17 161 944 |
| 2023-12-14 | $82.40 | $82.46 | $81.07 | $81.78 | 8 260 679 |
| 2023-12-13 | $81.30 | $83.12 | $80.90 | $83.09 | 9 814 205 |
| 2023-12-12 | $80.78 | $81.18 | $80.06 | $80.82 | 6 000 414 |
| 2023-12-11 | $79.63 | $80.84 | $79.47 | $80.09 | 8 081 253 |
| 2023-12-08 | $78.11 | $79.24 | $77.95 | $79.02 | 6 204 695 |
| 2023-12-07 | $79.58 | $79.81 | $77.85 | $78.05 | 7 622 899 |
| 2023-12-06 | $79.25 | $80.18 | $79.04 | $79.36 | 5 512 164 |
| 2023-12-05 | $78.37 | $79.28 | $77.85 | $79.02 | 5 839 345 |
| 2023-12-04 | $77.29 | $78.47 | $77.16 | $78.34 | 6 964 204 |
| 2023-12-01 | $76.78 | $77.66 | $76.20 | $77.65 | 5 084 721 |
| 2023-11-30 | $75.38 | $76.74 | $75.31 | $76.60 | 9 042 677 |
| 2023-11-29 | $74.85 | $75.45 | $74.68 | $75.23 | 4 892 530 |
| 2023-11-28 | $74.80 | $74.95 | $74.20 | $74.51 | 6 331 234 |
| 2023-11-27 | $75.11 | $75.30 | $74.52 | $74.92 | 3 947 106 |
| 2023-11-24 | $75.89 | $75.98 | $75.03 | $75.38 | 1 873 374 |
| 2023-11-22 | $74.99 | $75.73 | $74.90 | $75.70 | 4 265 019 |
