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 |
| Jul 11, 2023 | $75.49 | $76.25 | $75.36 | $76.12 | 3 475 453 |
| Jul 10, 2023 | $74.50 | $75.88 | $74.46 | $75.69 | 5 554 342 |
| Jul 07, 2023 | $75.66 | $75.93 | $74.33 | $74.42 | 6 195 464 |
| Jul 06, 2023 | $76.91 | $77.04 | $76.02 | $76.24 | 4 671 151 |
| Jul 05, 2023 | $76.57 | $77.60 | $76.10 | $77.24 | 4 894 577 |
| Jul 03, 2023 | $76.26 | $76.84 | $75.84 | $76.72 | 3 435 057 |
| Jun 30, 2023 | $76.49 | $77.24 | $76.16 | $77.07 | 5 414 756 |
| Jun 29, 2023 | $75.88 | $76.48 | $75.49 | $76.01 | 4 435 670 |
| Jun 28, 2023 | $75.92 | $76.22 | $75.26 | $76.18 | 4 155 598 |
| Jun 27, 2023 | $76.65 | $76.87 | $75.80 | $76.01 | 4 744 798 |
| Jun 26, 2023 | $77.20 | $76.98 | $74.96 | $76.56 | 5 923 793 |
| Jun 23, 2023 | $78.33 | $78.36 | $77.26 | $77.47 | 4 560 472 |
| Jun 22, 2023 | $77.75 | $78.19 | $77.31 | $78.11 | 3 408 778 |
| Jun 21, 2023 | $77.67 | $78.45 | $77.00 | $77.61 | 3 924 528 |
| Jun 20, 2023 | $78.64 | $79.18 | $77.71 | $77.71 | 5 158 759 |
| Jun 16, 2023 | $79.25 | $79.52 | $78.51 | $78.86 | 12 238 806 |
| Jun 15, 2023 | $78.28 | $79.01 | $77.78 | $79.00 | 6 510 870 |
| Jun 14, 2023 | $78.04 | $78.40 | $77.33 | $77.95 | 5 730 840 |
| Jun 13, 2023 | $77.00 | $78.50 | $76.90 | $78.45 | 4 691 083 |
| Jun 12, 2023 | $78.20 | $78.30 | $76.81 | $77.86 | 5 490 451 |
| Jun 09, 2023 | $77.52 | $78.40 | $77.28 | $78.12 | 6 161 621 |
| Jun 08, 2023 | $75.76 | $78.46 | $75.76 | $78.40 | 8 631 013 |
| Jun 07, 2023 | $76.15 | $76.23 | $75.12 | $76.08 | 6 248 978 |
| Jun 06, 2023 | $78.29 | $78.43 | $76.02 | $76.20 | 5 194 151 |
| Jun 05, 2023 | $77.82 | $78.03 | $77.18 | $77.72 | 5 346 756 |
