NASDAQ:GILD
Gilead Stock Price (Quote)
$65.20
-0.740 (-1.12%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.64 | $73.22 | Tuesday, 30th Apr 2024 GILD stock ended at $65.20. This is 1.12% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.26% from a day low at $64.82 to a day high of $65.64. |
| 90 days | $64.64 | $79.03 | |
| 52 weeks | $64.64 | $87.86 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2016 | $88.94 | $89.25 | $87.43 | $87.41 | 10 428 100 |
| Mar 08, 2016 | $89.65 | $90.40 | $88.35 | $88.23 | 11 056 800 |
| Mar 07, 2016 | $87.11 | $90.04 | $86.88 | $89.22 | 13 100 600 |
| Mar 04, 2016 | $88.30 | $89.10 | $86.85 | $86.79 | 21 201 900 |
| Mar 03, 2016 | $89.13 | $89.31 | $87.48 | $87.41 | 12 374 600 |
| Mar 02, 2016 | $89.60 | $89.68 | $87.96 | $88.37 | 10 557 200 |
| Mar 01, 2016 | $87.90 | $89.72 | $87.30 | $89.26 | 11 746 100 |
| Feb 29, 2016 | $87.87 | $89.14 | $87.25 | $86.83 | 12 732 500 |
| Feb 26, 2016 | $90.61 | $90.92 | $87.89 | $87.68 | 13 349 700 |
| Feb 25, 2016 | $90.00 | $90.49 | $89.55 | $89.73 | 9 171 500 |
| Feb 24, 2016 | $87.41 | $89.54 | $86.79 | $88.93 | 8 338 400 |
| Feb 23, 2016 | $89.10 | $89.40 | $87.90 | $87.93 | 8 394 500 |
| Feb 22, 2016 | $88.35 | $89.50 | $88.05 | $88.67 | 9 749 400 |
| Feb 19, 2016 | $88.20 | $88.98 | $87.12 | $87.02 | 12 897 800 |
| Feb 18, 2016 | $89.60 | $90.95 | $88.93 | $88.56 | 11 427 500 |
| Feb 17, 2016 | $91.09 | $91.50 | $88.66 | $88.93 | 22 772 800 |
| Feb 16, 2016 | $90.72 | $91.28 | $89.89 | $90.71 | 12 278 000 |
| Feb 12, 2016 | $88.66 | $89.88 | $86.68 | $89.01 | 11 311 700 |
| Feb 11, 2016 | $86.50 | $88.45 | $86.01 | $86.94 | 13 013 400 |
| Feb 10, 2016 | $88.69 | $89.85 | $87.54 | $87.38 | 13 462 300 |
| Feb 09, 2016 | $84.20 | $88.48 | $84.10 | $86.83 | 14 322 700 |
| Feb 08, 2016 | $84.19 | $86.65 | $83.86 | $84.85 | 19 111 300 |
| Feb 05, 2016 | $86.68 | $88.02 | $84.45 | $84.73 | 15 732 800 |
| Feb 04, 2016 | $86.02 | $87.45 | $85.61 | $86.26 | 14 538 700 |
| Feb 03, 2016 | $84.91 | $86.99 | $83.87 | $85.98 | 24 497 700 |
