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 |
| Feb 02, 2016 | $84.18 | $84.22 | $81.89 | $82.31 | 16 895 600 |
| Feb 01, 2016 | $82.32 | $84.52 | $82.28 | $83.65 | 17 943 600 |
| Jan 29, 2016 | $84.28 | $85.30 | $82.33 | $82.60 | 37 029 000 |
| Jan 28, 2016 | $90.00 | $90.22 | $86.86 | $87.11 | 14 168 300 |
| Jan 27, 2016 | $91.84 | $92.10 | $89.00 | $89.20 | 12 520 300 |
| Jan 26, 2016 | $90.72 | $92.83 | $90.25 | $91.77 | 6 889 200 |
| Jan 25, 2016 | $91.53 | $93.54 | $90.43 | $90.17 | 10 188 400 |
| Jan 22, 2016 | $90.40 | $92.07 | $89.71 | $91.39 | 9 160 700 |
| Jan 21, 2016 | $90.37 | $90.60 | $88.71 | $88.44 | 12 158 300 |
| Jan 20, 2016 | $88.00 | $91.83 | $86.28 | $90.12 | 19 676 300 |
| Jan 19, 2016 | $93.14 | $93.22 | $88.85 | $89.47 | 14 373 700 |
| Jan 15, 2016 | $90.37 | $92.78 | $89.68 | $91.40 | 18 108 300 |
| Jan 14, 2016 | $92.72 | $94.88 | $90.79 | $92.57 | 16 303 200 |
| Jan 13, 2016 | $97.25 | $98.03 | $92.12 | $92.10 | 12 135 700 |
| Jan 12, 2016 | $96.90 | $98.49 | $95.21 | $96.63 | 9 830 100 |
| Jan 11, 2016 | $97.22 | $97.22 | $94.29 | $96.04 | 12 322 500 |
| Jan 08, 2016 | $96.90 | $97.99 | $96.41 | $95.99 | 11 976 000 |
| Jan 07, 2016 | $98.06 | $99.00 | $96.03 | $95.79 | 12 944 600 |
| Jan 06, 2016 | $97.57 | $100.68 | $97.52 | $99.82 | 12 540 700 |
| Jan 05, 2016 | $99.69 | $99.85 | $98.70 | $98.78 | 9 260 800 |
