Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
1GILD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 61.88 | 0.00 | 0.00% | 61.88 | 61.88 | 61.88 | 0.00 |
| May 23 2024 | 61.88 | 0.00 | 0.00% | 61.88 | 61.88 | 61.88 | 0.00 |
| May 22 2024 | 61.88 | 0.00 | 0.00% | 61.88 | 61.88 | 61.88 | 0.00 |
| May 21 2024 | 61.88 | -0.12 | -0.19% | 61.88 | 61.88 | 61.88 | 65 |
| May 20 2024 | 62.00 | 0.00 | 0.00% | 62.00 | 62.00 | 62.00 | 0.00 |
| May 17 2024 | 62.00 | 0.30 | 0.49% | 62.79 | 62.80 | 62.00 | 106 |
| May 16 2024 | 61.70 | -0.51 | -0.82% | 61.70 | 61.70 | 61.70 | 32 |
| May 15 2024 | 62.21 | 0.00 | 0.00% | 62.21 | 62.21 | 62.21 | 0.00 |
| May 14 2024 | 62.21 | 0.59 | 0.96% | 62.44 | 63.00 | 62.21 | 540 |
| May 13 2024 | 61.62 | 1.04 | 1.72% | 59.20 | 61.62 | 59.20 | 281 |
| May 10 2024 | 60.58 | -0.67 | -1.09% | 60.39 | 60.58 | 60.39 | 52 |
| May 09 2024 | 61.25 | 0.00 | 0.00% | 61.25 | 61.25 | 61.25 | 0.00 |
| May 08 2024 | 61.25 | 0.00 | 0.00% | 61.25 | 61.25 | 61.25 | 0.00 |
| May 07 2024 | 61.25 | 1.37 | 2.29% | 60.60 | 61.25 | 60.60 | 200 |
| May 06 2024 | 59.88 | -0.06 | -0.10% | 60.37 | 60.37 | 59.88 | 359 |
| May 03 2024 | 59.94 | -0.73 | -1.20% | 60.93 | 60.93 | 59.94 | 79 |
| May 02 2024 | 60.67 | -0.23 | -0.38% | 60.95 | 61.54 | 60.67 | 312 |
| Apr 30 2024 | 60.90 | -1.15 | -1.85% | 61.60 | 61.60 | 60.90 | 33 |
| Apr 29 2024 | 62.05 | 1.55 | 2.56% | 60.64 | 62.54 | 60.11 | 857 |
| Apr 26 2024 | 60.50 | -0.70 | -1.14% | 61.19 | 61.43 | 60.50 | 453 |
| Apr 25 2024 | 61.20 | -0.75 | -1.21% | 62.73 | 62.73 | 61.20 | 15 |
| Apr 24 2024 | 61.95 | -1.19 | -1.88% | 62.40 | 62.40 | 61.95 | 87 |
| Apr 23 2024 | 63.14 | 0.00 | 0.00% | 63.14 | 63.14 | 63.14 | 0.00 |
| Apr 22 2024 | 63.14 | 1.23 | 1.99% | 62.95 | 63.14 | 62.81 | 293 |
| Apr 19 2024 | 61.91 | 0.00 | 0.00% | 61.91 | 61.91 | 61.91 | 14 |
| Apr 18 2024 | 61.91 | -1.59 | -2.50% | 62.97 | 63.18 | 61.91 | 138 |
| Apr 17 2024 | 63.50 | 0.00 | 0.00% | 63.50 | 63.50 | 63.50 | 0.00 |
| Apr 16 2024 | 63.50 | -0.24 | -0.38% | 63.50 | 63.50 | 63.50 | 110 |
| Apr 15 2024 | 63.74 | 0.00 | 0.00% | 63.74 | 63.74 | 63.74 | 0.00 |
| Apr 12 2024 | 63.74 | -0.06 | -0.09% | 63.74 | 63.74 | 63.74 | 100 |
| Apr 11 2024 | 63.80 | -0.84 | -1.30% | 63.87 | 63.87 | 63.41 | 115 |
| Apr 10 2024 | 64.64 | 0.63 | 0.98% | 64.23 | 64.64 | 64.23 | 67 |
| Apr 09 2024 | 64.01 | 0.15 | 0.23% | 64.01 | 64.01 | 64.01 | 15 |
| Apr 08 2024 | 63.86 | 0.03 | 0.05% | 64.00 | 64.00 | 63.86 | 94 |
| Apr 05 2024 | 63.83 | -1.31 | -2.01% | 64.81 | 64.81 | 63.83 | 197 |
| Apr 04 2024 | 65.14 | -0.94 | -1.42% | 65.66 | 65.67 | 64.75 | 259 |
| Apr 03 2024 | 66.08 | -1.12 | -1.67% | 66.76 | 66.76 | 66.08 | 169 |
| Apr 02 2024 | 67.20 | -0.90 | -1.32% | 67.65 | 68.15 | 67.20 | 233 |
| Mar 28 2024 | 68.10 | 0.98 | 1.46% | 67.70 | 68.10 | 67.70 | 170 |
| Mar 27 2024 | 67.12 | 0.28 | 0.42% | 67.76 | 67.76 | 67.12 | 159 |
| Mar 26 2024 | 66.84 | -0.14 | -0.21% | 67.12 | 67.12 | 66.84 | 80 |
| Mar 25 2024 | 66.98 | -0.62 | -0.92% | 66.98 | 66.98 | 66.98 | 40 |
| Mar 22 2024 | 67.60 | 0.44 | 0.66% | 67.60 | 67.60 | 67.60 | 30 |
| Mar 21 2024 | 67.16 | 0.00 | 0.00% | 67.16 | 67.16 | 67.16 | 0.00 |
| Mar 20 2024 | 67.16 | -0.44 | -0.65% | 67.16 | 67.16 | 67.16 | 60 |
| Mar 19 2024 | 67.60 | 0.00 | 0.00% | 67.60 | 67.60 | 67.60 | 0.00 |
| Mar 18 2024 | 67.60 | -0.02 | -0.03% | 67.60 | 67.60 | 67.60 | 150 |
| Mar 15 2024 | 67.62 | -0.88 | -1.28% | 67.88 | 67.90 | 67.62 | 148 |
| Mar 14 2024 | 68.50 | -0.28 | -0.41% | 68.50 | 68.50 | 68.50 | 20 |
| Mar 13 2024 | 68.78 | 0.10 | 0.15% | 68.78 | 68.78 | 68.78 | 182 |
| Mar 12 2024 | 68.68 | -0.60 | -0.87% | 68.42 | 68.68 | 68.28 | 115 |
| Mar 11 2024 | 69.28 | 1.00 | 1.46% | 68.28 | 69.28 | 68.28 | 528 |
| Mar 08 2024 | 68.28 | 1.70 | 2.55% | 68.28 | 68.28 | 68.28 | 60 |
| Mar 07 2024 | 66.58 | 0.12 | 0.18% | 66.10 | 66.58 | 66.08 | 193 |
| Mar 06 2024 | 66.46 | 0.00 | 0.00% | 66.46 | 66.46 | 66.46 | 0.00 |
| Mar 05 2024 | 66.46 | 0.00 | 0.00% | 66.46 | 66.46 | 66.46 | 0.00 |
| Mar 04 2024 | 66.46 | -0.38 | -0.57% | 68.96 | 68.96 | 66.46 | 40 |
| Mar 01 2024 | 66.84 | -0.16 | -0.24% | 66.60 | 66.84 | 65.78 | 865 |
| Feb 29 2024 | 67.00 | -0.30 | -0.45% | 67.30 | 67.30 | 67.00 | 65 |
| Feb 28 2024 | 67.30 | -0.14 | -0.21% | 67.50 | 67.50 | 67.30 | 60 |
| Feb 27 2024 | 67.44 | 0.00 | 0.00% | 67.44 | 67.44 | 67.44 | 0.00 |
| Feb 26 2024 | 67.44 | -0.56 | -0.82% | 68.28 | 68.28 | 67.44 | 360 |
