NASDAQ:GILD
Gilead Stock Price (Quote)
$64.78
-0.550 (-0.84%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.33 | $72.17 | Friday, 3rd May 2024 GILD stock ended at $64.78. This is 0.84% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.87% from a day low at $64.33 to a day high of $65.53. |
| 90 days | $64.33 | $77.87 | |
| 52 weeks | $64.33 | $87.86 |
| Date | Open | High | Low | Close | Volume |
| May 13, 2020 | $79.30 | $79.35 | $76.90 | $77.06 | 11 081 875 |
| May 12, 2020 | $80.21 | $80.48 | $77.91 | $77.95 | 11 974 824 |
| May 11, 2020 | $77.77 | $80.92 | $77.62 | $80.80 | 13 139 308 |
| May 08, 2020 | $77.76 | $78.44 | $76.87 | $77.49 | 10 477 171 |
| May 07, 2020 | $77.90 | $78.43 | $76.81 | $77.61 | 12 490 590 |
| May 06, 2020 | $78.90 | $79.36 | $77.26 | $77.47 | 12 495 843 |
| May 05, 2020 | $79.33 | $79.84 | $78.51 | $79.14 | 14 802 452 |
| May 04, 2020 | $81.62 | $81.76 | $79.19 | $80.25 | 19 130 660 |
| May 01, 2020 | $81.20 | $81.40 | $77.62 | $79.95 | 32 311 864 |
| Apr 30, 2020 | $85.47 | $85.67 | $81.33 | $84.00 | 38 888 415 |
| Apr 29, 2020 | $79.89 | $80.07 | $78.08 | $83.14 | 9 778 100 |
| Apr 28, 2020 | $79.89 | $80.07 | $78.08 | $78.67 | 9 207 141 |
| Apr 27, 2020 | $79.90 | $80.40 | $78.24 | $79.90 | 14 558 466 |
| Apr 24, 2020 | $77.10 | $80.15 | $76.25 | $79.64 | 23 347 028 |
| Apr 23, 2020 | $82.16 | $84.00 | $74.40 | $77.78 | 65 183 272 |
| Apr 22, 2020 | $79.58 | $81.56 | $78.81 | $81.31 | 13 988 607 |
| Apr 21, 2020 | $80.25 | $82.24 | $78.26 | $78.53 | 19 847 845 |
| Apr 20, 2020 | $85.17 | $85.79 | $81.01 | $81.26 | 94 348 400 |
| Apr 17, 2020 | $85.17 | $85.79 | $81.01 | $83.99 | 93 847 965 |
| Apr 16, 2020 | $74.84 | $76.96 | $74.45 | $76.54 | 11 186 906 |
| Apr 15, 2020 | $76.16 | $76.59 | $74.47 | $74.63 | 11 335 553 |
| Apr 14, 2020 | $75.98 | $77.85 | $75.34 | $77.75 | 14 064 045 |
| Apr 13, 2020 | $75.80 | $76.00 | $73.72 | $75.28 | 15 903 656 |
| Apr 09, 2020 | $74.37 | $74.60 | $72.95 | $73.51 | 12 658 898 |
| Apr 08, 2020 | $74.87 | $75.13 | $73.57 | $74.99 | 12 169 077 |
