NASDAQ:GILD
Gilead Stock Price (Quote)
$73.25
+0.240 (+0.329%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $71.92 | $76.20 | Thursday, 28th Mar 2024 GILD stock ended at $73.25. This is 0.329% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 0.92% from a day low at $73.20 to a day high of $73.87. |
90 days | $71.37 | $87.86 | |
52 weeks | $71.37 | $87.86 |
Historical Gilead Sciences prices
Date | Open | High | Low | Close | Volume |
2023-08-23 | $78.30 | $78.98 | $76.96 | $77.04 | 6 626 038 |
2023-08-22 | $75.69 | $76.74 | $75.36 | $76.35 | 4 374 538 |
2023-08-21 | $75.67 | $76.26 | $75.54 | $75.94 | 4 576 395 |
2023-08-18 | $76.55 | $76.71 | $75.71 | $75.88 | 6 149 796 |
2023-08-17 | $77.99 | $78.11 | $76.50 | $76.50 | 5 573 829 |
2023-08-16 | $79.12 | $80.55 | $77.91 | $78.00 | 7 064 110 |
2023-08-15 | $79.63 | $80.21 | $78.96 | $79.64 | 3 702 114 |
2023-08-14 | $80.06 | $80.42 | $79.52 | $79.85 | 3 474 452 |
2023-08-11 | $80.00 | $80.13 | $79.46 | $80.00 | 3 275 623 |
2023-08-10 | $80.38 | $81.09 | $79.96 | $80.00 | 3 509 458 |
2023-08-09 | $80.57 | $81.43 | $80.03 | $80.17 | 4 257 042 |
2023-08-08 | $80.69 | $80.90 | $78.78 | $80.08 | 5 350 958 |
2023-08-07 | $78.33 | $80.97 | $77.94 | $80.67 | 6 604 184 |
2023-08-04 | $77.38 | $80.14 | $77.25 | $78.68 | 8 807 451 |
2023-08-03 | $75.72 | $75.82 | $75.17 | $75.53 | 5 248 817 |
2023-08-02 | $76.00 | $76.32 | $75.35 | $75.68 | 5 249 684 |
2023-08-01 | $76.09 | $76.38 | $75.10 | $75.68 | 4 022 131 |
2023-07-31 | $76.67 | $76.89 | $75.88 | $76.14 | 5 723 557 |
2023-07-28 | $76.42 | $77.32 | $76.34 | $76.86 | 4 636 199 |
2023-07-27 | $77.33 | $78.28 | $76.41 | $76.51 | 4 964 181 |
2023-07-26 | $76.77 | $77.38 | $76.62 | $77.19 | 3 848 165 |
2023-07-25 | $77.02 | $78.14 | $76.86 | $77.23 | 5 113 399 |
2023-07-24 | $79.82 | $80.18 | $76.25 | $77.66 | 11 116 891 |
2023-07-21 | $80.41 | $81.13 | $80.00 | $80.64 | 12 992 394 |
2023-07-20 | $79.56 | $80.78 | $79.56 | $79.94 | 5 814 841 |