NASDAQ:GILD
Gilead Stock Price (Quote)
$67.90
+0.180 (+0.266%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $64.33 | $68.37 | Monday, 20th May 2024 GILD stock ended at $67.90. This is 0.266% more than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 0.98% from a day low at $67.38 to a day high of $68.04. |
90 days | $64.33 | $76.20 | |
52 weeks | $64.33 | $87.86 |
Date | Open | High | Low | Close | Volume |
Jun 09, 2016 | $86.92 | $87.25 | $85.65 | $85.77 | 8 049 889 |
Jun 08, 2016 | $87.52 | $88.09 | $86.82 | $87.42 | 7 271 410 |
Jun 07, 2016 | $87.54 | $88.24 | $86.90 | $87.50 | 7 917 560 |
Jun 06, 2016 | $86.17 | $87.87 | $86.10 | $87.60 | 8 581 820 |
Jun 03, 2016 | $86.85 | $86.98 | $85.55 | $86.15 | 7 438 574 |
Jun 02, 2016 | $86.69 | $87.07 | $85.86 | $86.72 | 7 273 191 |
Jun 01, 2016 | $87.23 | $87.30 | $86.31 | $86.58 | 7 441 424 |
May 31, 2016 | $86.35 | $87.23 | $86.05 | $87.06 | 12 298 054 |
May 27, 2016 | $85.82 | $86.02 | $85.20 | $85.82 | 6 122 890 |
May 26, 2016 | $86.44 | $86.50 | $85.05 | $85.29 | 7 988 538 |
May 25, 2016 | $86.80 | $87.00 | $85.70 | $86.51 | 11 621 385 |
May 24, 2016 | $83.78 | $86.44 | $83.71 | $86.22 | 13 139 610 |
May 23, 2016 | $82.53 | $84.03 | $82.25 | $83.33 | 7 773 171 |
May 20, 2016 | $82.17 | $83.08 | $82.07 | $82.64 | 7 927 616 |
May 19, 2016 | $82.31 | $82.59 | $81.28 | $82.14 | 9 243 876 |
May 18, 2016 | $82.54 | $83.44 | $82.33 | $82.88 | 7 475 103 |
May 17, 2016 | $83.57 | $83.74 | $82.45 | $82.76 | 8 364 488 |
May 16, 2016 | $82.70 | $83.83 | $82.50 | $83.61 | 6 490 416 |
May 13, 2016 | $82.45 | $83.87 | $82.41 | $82.70 | 8 303 061 |
May 12, 2016 | $84.10 | $84.30 | $81.70 | $82.76 | 12 075 714 |
May 11, 2016 | $86.30 | $86.40 | $83.81 | $83.90 | 8 433 566 |
May 10, 2016 | $86.41 | $86.48 | $84.89 | $86.18 | 6 824 648 |
May 09, 2016 | $84.99 | $86.46 | $84.70 | $85.67 | 8 451 565 |
May 06, 2016 | $85.67 | $85.84 | $84.04 | $84.68 | 9 249 866 |
May 05, 2016 | $86.35 | $86.40 | $85.20 | $85.86 | 8 018 785 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GILD stock historical prices to predict future price movements?
Trend Analysis: Examine the GILD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GILD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.