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 |
| Nov 28, 2023 | $74.80 | $74.95 | $74.20 | $74.51 | 6 331 234 |
| Nov 27, 2023 | $75.11 | $75.30 | $74.52 | $74.92 | 3 947 106 |
| Nov 24, 2023 | $75.89 | $75.98 | $75.03 | $75.38 | 1 873 374 |
| Nov 22, 2023 | $74.99 | $75.73 | $74.90 | $75.70 | 4 265 019 |
| Nov 21, 2023 | $76.00 | $76.15 | $74.54 | $74.69 | 4 792 865 |
| Nov 20, 2023 | $75.23 | $76.10 | $75.07 | $76.00 | 6 300 463 |
| Nov 17, 2023 | $74.89 | $75.51 | $74.57 | $75.45 | 7 041 435 |
| Nov 16, 2023 | $75.53 | $76.15 | $73.99 | $74.52 | 5 971 692 |
| Nov 15, 2023 | $74.23 | $75.46 | $74.11 | $75.04 | 7 055 303 |
| Nov 14, 2023 | $75.32 | $75.72 | $74.55 | $74.72 | 5 299 961 |
| Nov 13, 2023 | $75.37 | $75.65 | $74.54 | $74.93 | 4 291 265 |
| Nov 10, 2023 | $75.46 | $76.03 | $74.87 | $75.92 | 5 139 483 |
| Nov 09, 2023 | $77.53 | $77.71 | $74.73 | $74.98 | 8 425 477 |
| Nov 08, 2023 | $77.49 | $78.26 | $75.09 | $77.90 | 12 596 350 |
| Nov 07, 2023 | $81.07 | $81.35 | $80.32 | $80.61 | 6 926 663 |
| Nov 06, 2023 | $81.67 | $81.98 | $80.74 | $81.14 | 5 184 957 |
| Nov 03, 2023 | $82.00 | $82.59 | $81.52 | $81.59 | 6 464 535 |
| Nov 02, 2023 | $79.81 | $81.31 | $79.64 | $81.23 | 5 460 545 |
| Nov 01, 2023 | $79.00 | $80.42 | $78.81 | $80.19 | 4 982 246 |
| Oct 31, 2023 | $77.59 | $78.71 | $77.46 | $78.54 | 4 035 520 |
| Oct 30, 2023 | $76.92 | $77.98 | $76.90 | $77.77 | 4 279 306 |
| Oct 27, 2023 | $78.39 | $78.50 | $76.33 | $76.62 | 5 072 319 |
| Oct 26, 2023 | $78.51 | $78.95 | $77.64 | $78.50 | 4 387 212 |
| Oct 25, 2023 | $77.91 | $78.60 | $77.43 | $78.39 | 4 838 787 |
| Oct 24, 2023 | $77.59 | $78.54 | $77.29 | $78.15 | 4 806 509 |
