NASDAQ:GILD
Gilead Stock Price (Quote)
$66.76
+0.600 (+0.91%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.90 | $74.28 | Friday, 19th Apr 2024 GILD stock ended at $66.76. This is 0.91% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.01% from a day low at $66.16 to a day high of $66.83. |
| 90 days | $65.90 | $81.06 | |
| 52 weeks | $65.90 | $87.86 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-19 | $79.07 | $79.87 | $78.23 | $78.44 | 5 025 520 |
| 2023-10-18 | $80.47 | $80.67 | $79.53 | $79.67 | 6 781 249 |
| 2023-10-17 | $79.19 | $81.07 | $78.61 | $80.48 | 9 938 673 |
| 2023-10-16 | $77.74 | $79.45 | $77.66 | $79.20 | 6 250 365 |
| 2023-10-13 | $77.19 | $77.86 | $76.97 | $77.65 | 5 223 332 |
| 2023-10-12 | $76.88 | $77.11 | $76.29 | $76.76 | 3 658 517 |
| 2023-10-11 | $76.25 | $77.01 | $76.01 | $76.96 | 4 143 856 |
| 2023-10-10 | $75.06 | $76.46 | $74.78 | $75.97 | 4 262 190 |
| 2023-10-09 | $74.78 | $75.34 | $74.24 | $75.06 | 3 259 987 |
| 2023-10-06 | $74.46 | $75.01 | $73.91 | $74.74 | 3 826 991 |
| 2023-10-05 | $74.67 | $75.03 | $74.15 | $74.70 | 4 106 491 |
| 2023-10-04 | $73.30 | $74.82 | $73.27 | $74.74 | 4 412 403 |
| 2023-10-03 | $73.21 | $73.87 | $72.87 | $73.27 | 5 126 591 |
| 2023-10-02 | $75.00 | $75.04 | $73.16 | $74.10 | 4 578 645 |
| 2023-09-29 | $75.51 | $75.75 | $74.58 | $74.94 | 3 826 573 |
| 2023-09-28 | $75.79 | $76.05 | $75.21 | $75.42 | 3 482 863 |
| 2023-09-27 | $75.67 | $76.06 | $75.14 | $75.55 | 4 297 353 |
| 2023-09-26 | $75.41 | $76.27 | $75.32 | $75.53 | 5 360 225 |
| 2023-09-25 | $74.75 | $74.93 | $74.53 | $74.83 | 3 475 597 |
| 2023-09-22 | $74.76 | $75.61 | $74.35 | $75.01 | 3 727 766 |
| 2023-09-21 | $75.88 | $76.14 | $75.22 | $75.27 | 4 495 759 |
| 2023-09-20 | $75.98 | $76.39 | $75.73 | $75.82 | 4 466 117 |
| 2023-09-19 | $75.39 | $76.12 | $75.26 | $75.77 | 3 823 925 |
| 2023-09-18 | $75.86 | $76.13 | $75.14 | $75.62 | 3 143 973 |
| 2023-09-15 | $77.21 | $77.41 | $75.56 | $75.67 | 9 600 203 |
