Register for streaming realtime charts, analysis tools, and prices.
GILD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 65.27 | -1.81 | -2.70% | 67.63 | 67.71 | 65.09 | 14,756,899 |
| Apr 24 2024 | 67.08 | 0.05 | 0.07% | 66.58 | 67.185 | 66.365 | 8,490,228 |
| Apr 23 2024 | 67.03 | 0.08 | 0.12% | 67.19 | 67.68 | 66.995 | 5,240,262 |
| Apr 22 2024 | 66.95 | 0.19 | 0.28% | 66.93 | 67.565 | 66.74 | 5,621,938 |
| Apr 19 2024 | 66.76 | 0.60 | 0.91% | 66.25 | 66.83 | 66.16 | 10,656,957 |
| Apr 18 2024 | 66.16 | -0.77 | -1.15% | 67.01 | 67.02 | 65.90 | 6,440,778 |
| Apr 17 2024 | 66.93 | -0.38 | -0.56% | 67.38 | 67.55 | 66.89 | 5,287,164 |
| Apr 16 2024 | 67.31 | -0.44 | -0.65% | 67.87 | 67.87 | 67.185 | 4,711,520 |
| Apr 15 2024 | 67.75 | -0.32 | -0.47% | 68.29 | 68.455 | 67.70 | 7,714,393 |
| Apr 12 2024 | 68.07 | -0.58 | -0.84% | 68.52 | 68.62 | 67.62 | 5,691,465 |
| Apr 11 2024 | 68.65 | 0.53 | 0.78% | 68.46 | 69.025 | 68.305 | 6,070,987 |
| Apr 10 2024 | 68.12 | -1.82 | -2.60% | 69.34 | 69.38 | 68.07 | 7,817,960 |
| Apr 09 2024 | 69.94 | 0.52 | 0.75% | 69.16 | 69.95 | 69.11 | 5,928,093 |
| Apr 08 2024 | 69.42 | -0.16 | -0.23% | 69.05 | 69.55 | 69.05 | 4,587,898 |
| Apr 05 2024 | 69.58 | 0.03 | 0.04% | 69.69 | 70.0098 | 68.54 | 6,474,130 |
| Apr 04 2024 | 69.55 | -1.34 | -1.89% | 71.32 | 71.39 | 69.395 | 7,339,615 |
| Apr 03 2024 | 70.89 | -1.20 | -1.66% | 72.00 | 72.17 | 70.70 | 5,143,544 |
| Apr 02 2024 | 72.09 | -0.79 | -1.08% | 72.82 | 72.82 | 71.90 | 6,040,223 |
| Apr 01 2024 | 72.88 | -0.37 | -0.51% | 73.22 | 73.22 | 72.38 | 3,795,205 |
| Mar 28 2024 | 73.25 | 0.24 | 0.33% | 73.25 | 73.87 | 73.20 | 8,369,471 |
| Mar 27 2024 | 73.01 | 0.60 | 0.83% | 72.92 | 73.06 | 72.55 | 7,747,543 |
| Mar 26 2024 | 72.41 | -0.17 | -0.23% | 72.32 | 72.66 | 72.11 | 5,362,823 |
| Mar 25 2024 | 72.58 | -0.03 | -0.04% | 72.50 | 72.84 | 72.20 | 5,543,847 |
| Mar 22 2024 | 72.61 | -0.48 | -0.66% | 73.11 | 73.23 | 72.57 | 7,730,028 |
| Mar 21 2024 | 73.09 | -0.89 | -1.20% | 73.90 | 74.277 | 73.03 | 5,842,503 |
| Mar 20 2024 | 73.98 | 0.57 | 0.78% | 73.27 | 73.98 | 72.80 | 7,310,235 |
| Mar 19 2024 | 73.41 | 0.15 | 0.20% | 73.34 | 73.77 | 73.19 | 9,207,740 |
| Mar 18 2024 | 73.26 | -0.43 | -0.58% | 73.69 | 74.17 | 73.205 | 6,937,538 |
| Mar 15 2024 | 73.69 | -0.52 | -0.70% | 74.25 | 74.45 | 73.29 | 13,349,428 |
| Mar 14 2024 | 74.21 | -1.73 | -2.28% | 74.72 | 75.02 | 73.82 | 8,399,009 |
| Mar 13 2024 | 75.94 | 0.86 | 1.15% | 75.50 | 76.175 | 74.96 | 6,002,116 |
| Mar 12 2024 | 75.08 | -0.24 | -0.32% | 75.25 | 75.34 | 74.25 | 7,055,557 |
| Mar 11 2024 | 75.32 | 0.20 | 0.27% | 74.88 | 76.21 | 74.83 | 7,394,729 |
| Mar 08 2024 | 75.12 | 1.46 | 1.98% | 73.86 | 75.435 | 73.66 | 9,518,479 |
| Mar 07 2024 | 73.66 | 1.03 | 1.42% | 72.97 | 74.08 | 72.68 | 9,902,363 |
| Mar 06 2024 | 72.63 | -0.36 | -0.49% | 72.88 | 73.3199 | 72.51 | 6,168,791 |
| Mar 05 2024 | 72.99 | 0.74 | 1.02% | 72.40 | 73.01 | 72.10 | 6,419,156 |
| Mar 04 2024 | 72.25 | -0.06 | -0.08% | 72.39 | 72.60 | 71.96 | 5,749,928 |
| Mar 01 2024 | 72.31 | 0.21 | 0.29% | 72.28 | 72.655 | 72.04 | 5,400,934 |
| Feb 29 2024 | 72.10 | -0.60 | -0.83% | 72.72 | 72.91 | 71.92 | 8,583,359 |
| Feb 28 2024 | 72.70 | -0.32 | -0.44% | 73.18 | 73.25 | 72.61 | 4,242,341 |
| Feb 27 2024 | 73.02 | 0.07 | 0.10% | 72.86 | 73.135 | 72.63 | 6,090,221 |
| Feb 26 2024 | 72.95 | -0.60 | -0.82% | 73.50 | 73.89 | 72.84 | 5,177,533 |
| Feb 23 2024 | 73.55 | 0.77 | 1.06% | 73.26 | 74.24 | 73.015 | 5,573,137 |
| Feb 22 2024 | 72.78 | -0.42 | -0.57% | 72.26 | 72.885 | 71.83 | 7,323,580 |
| Feb 21 2024 | 73.20 | 1.16 | 1.61% | 72.51 | 73.29 | 72.51 | 6,233,342 |
| Feb 20 2024 | 72.04 | 0.46 | 0.64% | 71.59 | 72.73 | 71.45 | 7,873,948 |
| Feb 16 2024 | 71.58 | -1.79 | -2.44% | 73.00 | 73.04 | 71.37 | 12,858,631 |
| Feb 15 2024 | 73.37 | 0.33 | 0.45% | 73.04 | 73.57 | 72.81 | 5,482,293 |
| Feb 14 2024 | 73.04 | -0.49 | -0.67% | 73.11 | 73.83 | 72.83 | 7,487,069 |
| Feb 13 2024 | 73.53 | -0.92 | -1.24% | 74.69 | 74.77 | 72.97 | 8,367,602 |
| Feb 12 2024 | 74.45 | 0.78 | 1.06% | 73.35 | 75.14 | 73.11 | 7,604,616 |
| Feb 09 2024 | 73.67 | -0.13 | -0.18% | 73.80 | 74.12 | 72.81 | 10,707,308 |
| Feb 08 2024 | 73.80 | -0.62 | -0.83% | 74.42 | 74.59 | 73.03 | 8,981,638 |
| Feb 07 2024 | 74.42 | -3.30 | -4.25% | 76.21 | 76.45 | 73.94 | 12,448,694 |
| Feb 06 2024 | 77.72 | 1.01 | 1.32% | 76.87 | 77.87 | 76.71 | 8,118,644 |
| Feb 05 2024 | 76.71 | -0.25 | -0.32% | 76.66 | 77.05 | 76.01 | 6,689,606 |
| Feb 02 2024 | 76.96 | -1.20 | -1.54% | 77.61 | 77.99 | 76.91 | 7,588,749 |
| Feb 01 2024 | 78.16 | -0.10 | -0.13% | 78.00 | 78.58 | 77.40 | 7,697,533 |
| Jan 31 2024 | 78.26 | -0.36 | -0.46% | 78.79 | 79.03 | 78.01 | 7,636,674 |
| Jan 30 2024 | 78.62 | -0.45 | -0.57% | 78.80 | 78.90 | 77.9611 | 8,101,923 |
| Jan 29 2024 | 79.07 | -0.45 | -0.57% | 79.65 | 80.005 | 78.905 | 6,585,663 |
