Register for streaming realtime charts, analysis tools, and prices.
GILD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 83.79 | -0.20 | -0.24% | 83.79 | 84.28 | 83.34 | 7,985,116 |
| Sep 23 2024 | 83.99 | 0.05 | 0.06% | 84.25 | 84.46 | 83.48 | 6,474,380 |
| Sep 20 2024 | 83.94 | 0.04 | 0.05% | 83.26 | 83.99 | 82.75 | 24,925,713 |
| Sep 19 2024 | 83.90 | 0.01 | 0.01% | 84.39 | 84.65 | 83.425 | 8,573,718 |
| Sep 18 2024 | 83.89 | 0.84 | 1.01% | 83.37 | 84.52 | 82.92 | 9,144,266 |
| Sep 17 2024 | 83.05 | -0.11 | -0.13% | 83.055 | 83.335 | 82.3802 | 6,913,465 |
| Sep 16 2024 | 83.16 | 0.35 | 0.42% | 82.97 | 83.58 | 82.57 | 7,657,605 |
| Sep 13 2024 | 82.81 | -0.35 | -0.42% | 81.95 | 83.17 | 81.80 | 6,207,568 |
| Sep 12 2024 | 83.16 | 2.22 | 2.74% | 84.00 | 84.00 | 81.98 | 10,482,191 |
| Sep 11 2024 | 80.94 | -0.50 | -0.61% | 81.15 | 81.20 | 79.64 | 6,144,645 |
| Sep 10 2024 | 81.44 | 2.27 | 2.87% | 79.045 | 81.56 | 78.76 | 6,775,225 |
| Sep 09 2024 | 79.17 | 0.45 | 0.57% | 78.40 | 80.20 | 78.36 | 5,570,113 |
| Sep 06 2024 | 78.72 | -0.05 | -0.06% | 79.04 | 79.205 | 78.26 | 9,138,189 |
| Sep 05 2024 | 78.77 | -0.36 | -0.45% | 78.95 | 78.95 | 77.74 | 4,166,372 |
| Sep 04 2024 | 79.13 | -0.57 | -0.72% | 79.67 | 80.00 | 78.72 | 4,580,091 |
| Sep 03 2024 | 79.70 | 0.70 | 0.89% | 79.43 | 80.435 | 79.43 | 8,441,556 |
| Aug 30 2024 | 79.00 | -0.45 | -0.57% | 79.47 | 80.25 | 78.60 | 6,202,414 |
| Aug 29 2024 | 79.45 | 0.89 | 1.13% | 78.93 | 79.65 | 78.25 | 5,529,167 |
| Aug 28 2024 | 78.56 | 1.56 | 2.03% | 77.46 | 79.45 | 77.23 | 6,208,605 |
| Aug 27 2024 | 77.00 | 0.04 | 0.05% | 77.21 | 77.46 | 76.69 | 3,901,753 |
| Aug 26 2024 | 76.96 | 0.24 | 0.31% | 76.80 | 77.43 | 76.4201 | 2,926,838 |
| Aug 23 2024 | 76.72 | 0.82 | 1.08% | 76.09 | 77.12 | 75.91 | 6,846,474 |
| Aug 22 2024 | 75.90 | 0.77 | 1.02% | 75.57 | 76.2403 | 75.35 | 5,930,248 |
| Aug 21 2024 | 75.13 | 0.38 | 0.51% | 74.85 | 75.38 | 74.80 | 3,659,829 |
| Aug 20 2024 | 74.75 | 0.30 | 0.40% | 74.39 | 74.895 | 74.34 | 3,667,782 |
| Aug 19 2024 | 74.45 | 0.67 | 0.91% | 73.34 | 74.52 | 73.26 | 3,727,597 |
| Aug 16 2024 | 73.78 | -0.56 | -0.75% | 73.815 | 73.97 | 72.885 | 4,716,092 |
| Aug 15 2024 | 74.34 | 0.20 | 0.27% | 74.38 | 75.01 | 73.75 | 5,194,901 |
| Aug 14 2024 | 74.14 | 0.16 | 0.22% | 73.51 | 74.345 | 73.02 | 4,747,650 |
| Aug 13 2024 | 73.98 | 0.99 | 1.36% | 72.70 | 74.25 | 72.70 | 4,245,420 |
| Aug 12 2024 | 72.99 | -0.67 | -0.91% | 73.34 | 73.49 | 72.43 | 5,609,429 |
| Aug 09 2024 | 73.66 | -1.93 | -2.55% | 74.94 | 76.252 | 72.81 | 9,544,314 |
| Aug 08 2024 | 75.59 | 1.59 | 2.15% | 74.05 | 75.75 | 73.77 | 7,780,673 |
| Aug 07 2024 | 74.00 | -0.19 | -0.26% | 74.52 | 75.32 | 73.95 | 4,214,502 |
| Aug 06 2024 | 74.19 | -0.64 | -0.86% | 74.50 | 75.51 | 74.15 | 5,310,673 |
| Aug 05 2024 | 74.83 | -1.94 | -2.53% | 76.99 | 77.1056 | 74.29 | 7,132,568 |
| Aug 02 2024 | 76.77 | 0.28 | 0.37% | 77.82 | 78.21 | 75.54 | 6,298,856 |
| Aug 01 2024 | 76.49 | 0.43 | 0.57% | 76.11 | 77.21 | 75.805 | 5,664,815 |
| Jul 31 2024 | 76.06 | -1.99 | -2.55% | 77.89 | 77.97 | 75.87 | 7,051,517 |
| Jul 30 2024 | 78.05 | 0.32 | 0.41% | 77.42 | 78.45 | 76.6201 | 6,119,010 |
| Jul 29 2024 | 77.73 | 0.72 | 0.93% | 77.12 | 77.98 | 76.81 | 4,570,936 |
| Jul 26 2024 | 77.01 | 0.50 | 0.65% | 76.03 | 78.29 | 75.74 | 7,452,894 |
| Jul 25 2024 | 76.51 | 3.01 | 4.10% | 74.75 | 77.34 | 74.55 | 11,490,719 |
| Jul 24 2024 | 73.50 | 2.33 | 3.27% | 71.445 | 73.5999 | 71.42 | 6,503,008 |
| Jul 23 2024 | 71.17 | -1.42 | -1.96% | 71.83 | 72.29 | 70.78 | 4,499,815 |
| Jul 22 2024 | 72.59 | 0.03 | 0.04% | 72.69 | 73.32 | 72.02 | 2,494,666 |
| Jul 19 2024 | 72.56 | -0.95 | -1.29% | 73.51 | 73.51 | 71.96 | 5,226,389 |
| Jul 18 2024 | 73.51 | 0.21 | 0.29% | 72.60 | 74.92 | 72.4983 | 8,119,799 |
| Jul 17 2024 | 73.30 | 1.66 | 2.32% | 72.25 | 73.98 | 72.01 | 6,984,857 |
| Jul 16 2024 | 71.64 | 0.83 | 1.17% | 70.45 | 72.05 | 70.33 | 5,128,609 |
| Jul 15 2024 | 70.81 | 0.85 | 1.21% | 70.40 | 71.245 | 70.21 | 7,568,751 |
| Jul 12 2024 | 69.96 | -0.01 | -0.01% | 70.25 | 70.68 | 69.91 | 5,099,944 |
| Jul 11 2024 | 69.97 | 1.22 | 1.77% | 68.22 | 70.30 | 68.22 | 9,474,826 |
| Jul 10 2024 | 68.75 | 0.99 | 1.46% | 67.83 | 68.86 | 67.65 | 4,100,579 |
| Jul 09 2024 | 67.76 | 0.21 | 0.31% | 67.10 | 67.97 | 66.34 | 5,364,165 |
| Jul 08 2024 | 67.55 | 0.86 | 1.29% | 67.85 | 68.18 | 67.03 | 5,746,503 |
| Jul 05 2024 | 66.69 | 0.10 | 0.15% | 66.62 | 66.93 | 66.01 | 4,210,729 |
| Jul 03 2024 | 66.59 | -1.81 | -2.65% | 68.38 | 68.2433 | 66.58 | 3,995,675 |
| Jul 02 2024 | 68.40 | -0.24 | -0.35% | 68.3001 | 68.49 | 67.58 | 4,846,097 |
| Jul 01 2024 | 68.64 | 0.03 | 0.04% | 68.66 | 69.99 | 68.50 | 5,246,390 |
| Jun 28 2024 | 68.61 | -0.22 | -0.32% | 68.78 | 69.00 | 68.06 | 9,588,645 |
| Jun 27 2024 | 68.83 | -0.48 | -0.69% | 69.18 | 69.59 | 68.52 | 7,175,462 |
