NASDAQ:GILD
Gilead Stock Price (Quote)
$65.27
-1.81 (-2.70%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.09 | $73.87 | Thursday, 25th Apr 2024 GILD stock ended at $65.27. This is 2.70% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 4.32% from a day low at $65.09 to a day high of $67.90. |
| 90 days | $65.09 | $80.51 | |
| 52 weeks | $65.09 | $87.86 |
| Date | Open | High | Low | Close | Volume |
| Aug 15, 2023 | $79.63 | $80.21 | $78.96 | $79.64 | 3 702 114 |
| Aug 14, 2023 | $80.06 | $80.42 | $79.52 | $79.85 | 3 474 452 |
| Aug 11, 2023 | $80.00 | $80.13 | $79.46 | $80.00 | 3 275 623 |
| Aug 10, 2023 | $80.38 | $81.09 | $79.96 | $80.00 | 3 509 458 |
| Aug 09, 2023 | $80.57 | $81.43 | $80.03 | $80.17 | 4 257 042 |
| Aug 08, 2023 | $80.69 | $80.90 | $78.78 | $80.08 | 5 350 958 |
| Aug 07, 2023 | $78.33 | $80.97 | $77.94 | $80.67 | 6 604 184 |
| Aug 04, 2023 | $77.38 | $80.14 | $77.25 | $78.68 | 8 807 451 |
| Aug 03, 2023 | $75.72 | $75.82 | $75.17 | $75.53 | 5 248 817 |
| Aug 02, 2023 | $76.00 | $76.32 | $75.35 | $75.68 | 5 249 684 |
| Aug 01, 2023 | $76.09 | $76.38 | $75.10 | $75.68 | 4 022 131 |
| Jul 31, 2023 | $76.67 | $76.89 | $75.88 | $76.14 | 5 723 557 |
| Jul 28, 2023 | $76.42 | $77.32 | $76.34 | $76.86 | 4 636 199 |
| Jul 27, 2023 | $77.33 | $78.28 | $76.41 | $76.51 | 4 964 181 |
| Jul 26, 2023 | $76.77 | $77.38 | $76.62 | $77.19 | 3 848 165 |
| Jul 25, 2023 | $77.02 | $78.14 | $76.86 | $77.23 | 5 113 399 |
| Jul 24, 2023 | $79.82 | $80.18 | $76.25 | $77.66 | 11 116 891 |
| Jul 21, 2023 | $80.41 | $81.13 | $80.00 | $80.64 | 12 992 394 |
| Jul 20, 2023 | $79.56 | $80.78 | $79.56 | $79.94 | 5 814 841 |
| Jul 19, 2023 | $78.10 | $79.60 | $78.10 | $78.96 | 5 144 287 |
| Jul 18, 2023 | $77.54 | $78.87 | $77.40 | $78.22 | 5 031 930 |
| Jul 17, 2023 | $76.67 | $77.76 | $76.46 | $77.48 | 4 931 392 |
| Jul 14, 2023 | $76.61 | $77.64 | $76.46 | $77.19 | 5 648 463 |
| Jul 13, 2023 | $76.70 | $77.29 | $76.30 | $76.71 | 3 143 539 |
| Jul 12, 2023 | $76.36 | $77.18 | $76.34 | $76.38 | 4 694 791 |
