GILD(GILD)
GILD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $125.25 | $128.70 | $125.00 | $127.88 | 19.91M |
| 6/25/2026 | $125.27 | $126.95 | $123.67 | $123.84 | 7.25M |
| 6/24/2026 | $125.56 | $127.27 | $124.78 | $125.16 | 7.41M |
| 6/23/2026 | $126.63 | $126.63 | $124.44 | $125.05 | 8.46M |
| 6/22/2026 | $124.30 | $125.17 | $123.00 | $124.87 | 8.13M |
| 6/18/2026 | $125.85 | $126.39 | $122.43 | $123.76 | 14.35M |
| 6/17/2026 | $126.69 | $128.20 | $124.11 | $125.45 | 7.73M |
| 6/16/2026 | $125.22 | $128.18 | $124.14 | $127.23 | 9.38M |
| 6/15/2026 | $125.29 | $125.40 | $122.70 | $124.30 | 6.65M |
| 6/12/2026 | $126.13 | $126.51 | $124.29 | $125.59 | 5.22M |
| 6/11/2026 | $121.79 | $127.37 | $121.79 | $125.87 | 8.67M |
| 6/10/2026 | $125.64 | $125.64 | $121.39 | $121.48 | 10.15M |
| 6/9/2026 | $128.80 | $129.00 | $123.20 | $125.50 | 8.68M |
| 6/8/2026 | $130.07 | $130.80 | $127.13 | $128.10 | 9.80M |
| 6/5/2026 | $130.09 | $131.66 | $128.92 | $129.16 | 15.37M |
| 6/4/2026 | $130.57 | $131.04 | $128.01 | $129.18 | 13.73M |
| 6/3/2026 | $127.59 | $129.86 | $127.50 | $128.99 | 6.24M |
| 6/2/2026 | $128.99 | $130.60 | $127.07 | $127.57 | 8.08M |
| 6/1/2026 | $133.99 | $133.99 | $130.53 | $131.10 | 6.26M |
| 5/29/2026 | $135.13 | $137.20 | $133.54 | $134.43 | 17.51M |
| 5/28/2026 | $133.89 | $136.51 | $132.79 | $136.22 | 5.61M |
| 5/27/2026 | $133.83 | $136.19 | $132.59 | $133.69 | 5.03M |
| 5/26/2026 | $135.25 | $136.32 | $133.68 | $133.73 | 6.41M |
| 5/22/2026 | $131.57 | $134.52 | $131.12 | $134.36 | 5.97M |
| 5/21/2026 | $130.01 | $131.34 | $129.42 | $130.50 | 4.92M |
| 5/20/2026 | $131.36 | $131.95 | $129.49 | $130.69 | 5.57M |
| 5/19/2026 | $129.50 | $132.34 | $128.34 | $130.50 | 5.01M |
| 5/18/2026 | $130.15 | $131.05 | $129.22 | $129.67 | 5.18M |
| 5/15/2026 | $132.27 | $132.81 | $129.10 | $129.58 | 6.64M |
| 5/14/2026 | $133.77 | $134.65 | $131.81 | $132.06 | 4.53M |
| 5/13/2026 | $133.55 | $135.07 | $131.88 | $133.05 | 6.67M |
| 5/12/2026 | $135.00 | $137.50 | $132.72 | $134.94 | 6.03M |
| 5/11/2026 | $131.01 | $134.86 | $130.98 | $133.52 | 5.38M |
| 5/8/2026 | $130.00 | $133.34 | $129.00 | $131.33 | 10.25M |
| 5/7/2026 | $136.50 | $136.50 | $133.76 | $134.06 | 8.90M |
| 5/6/2026 | $133.38 | $136.75 | $133.19 | $136.30 | 6.35M |
| 5/5/2026 | $132.84 | $133.98 | $131.89 | $133.48 | 6.15M |
| 5/4/2026 | $130.44 | $133.10 | $130.00 | $132.69 | 5.88M |
| 5/1/2026 | $130.00 | $132.36 | $129.01 | $131.65 | 5.52M |
| 4/30/2026 | $127.96 | $132.21 | $127.96 | $130.84 | 6.66M |
| 4/29/2026 | $128.90 | $129.96 | $128.00 | $128.84 | 5.05M |
| 4/28/2026 | $130.33 | $130.47 | $128.34 | $129.26 | 5.94M |
| 4/27/2026 | $128.80 | $130.33 | $127.64 | $127.75 | 8.17M |
| 4/24/2026 | $131.54 | $132.32 | $129.28 | $130.40 | 5.97M |
| 4/23/2026 | $134.02 | $134.68 | $132.79 | $133.64 | 3.87M |
| 4/22/2026 | $133.69 | $134.07 | $131.34 | $132.90 | 6.70M |
| 4/21/2026 | $136.18 | $136.34 | $132.22 | $133.29 | 6.07M |
| 4/20/2026 | $138.06 | $138.54 | $135.48 | $135.87 | 3.87M |
| 4/17/2026 | $138.95 | $139.76 | $136.69 | $137.64 | 7.35M |
| 4/16/2026 | $138.61 | $140.26 | $137.75 | $138.55 | 3.43M |
| 4/15/2026 | $140.96 | $140.96 | $138.06 | $139.77 | 3.79M |
| 4/14/2026 | $138.26 | $141.40 | $137.60 | $140.45 | 6.47M |
| 4/13/2026 | $137.99 | $139.55 | $137.02 | $139.03 | 5.10M |
| 4/10/2026 | $142.38 | $142.38 | $138.45 | $138.99 | 4.42M |
| 4/9/2026 | $140.12 | $142.97 | $139.96 | $142.09 | 4.17M |
| 4/8/2026 | $140.10 | $141.57 | $138.47 | $141.54 | 4.97M |
| 4/7/2026 | $139.00 | $139.39 | $137.15 | $138.80 | 5.44M |
| 4/6/2026 | $139.24 | $140.71 | $138.85 | $140.13 | 3.92M |
| 4/2/2026 | $139.61 | $141.34 | $138.64 | $139.71 | 4.93M |
| 4/1/2026 | $139.69 | $141.49 | $138.82 | $140.30 | 5.29M |
| 3/31/2026 | $137.18 | $140.35 | $137.17 | $139.37 | 7.88M |
| 3/30/2026 | $134.57 | $136.63 | $133.89 | $136.34 | 6.15M |