GILD(GILD)
GILD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 3/27/2026 | $136.85 | $137.47 | $134.10 | $134.25 | 5.65M |
| 3/26/2026 | $138.39 | $138.94 | $136.66 | $136.88 | 4.29M |
| 3/25/2026 | $139.76 | $140.42 | $137.92 | $138.26 | 5.05M |
| 3/24/2026 | $136.80 | $138.37 | $136.47 | $138.11 | 6.73M |
| 3/23/2026 | $139.68 | $139.80 | $136.44 | $137.34 | 7.36M |
| 3/20/2026 | $140.43 | $141.00 | $136.49 | $137.21 | 15.52M |
| 3/19/2026 | $141.42 | $142.09 | $140.12 | $141.11 | 7.31M |
| 3/18/2026 | $143.16 | $143.79 | $139.23 | $141.29 | 7.08M |
| 3/17/2026 | $146.52 | $146.71 | $143.27 | $144.40 | 3.89M |
| 3/16/2026 | $144.23 | $146.13 | $142.68 | $145.21 | 3.70M |
| 3/13/2026 | $146.85 | $148.22 | $144.20 | $144.99 | 4.38M |
| 3/12/2026 | $145.11 | $146.95 | $143.89 | $145.21 | 7.01M |
| 3/11/2026 | $147.11 | $149.30 | $145.81 | $146.00 | 5.55M |
| 3/10/2026 | $147.73 | $149.38 | $146.84 | $148.56 | 5.10M |
| 3/9/2026 | $143.50 | $146.92 | $143.49 | $146.63 | 5.21M |
| 3/6/2026 | $143.56 | $144.65 | $142.77 | $143.93 | 4.92M |
| 3/5/2026 | $146.32 | $146.75 | $143.35 | $145.14 | 6.94M |
| 3/4/2026 | $148.92 | $148.92 | $146.10 | $148.22 | 6.93M |
| 3/3/2026 | $148.13 | $148.84 | $145.52 | $147.83 | 6.74M |
| 3/2/2026 | $147.87 | $150.77 | $147.80 | $150.03 | 7.18M |
| 2/27/2026 | $143.56 | $150.00 | $143.37 | $148.95 | 11.20M |
| 2/26/2026 | $145.92 | $146.36 | $143.09 | $143.77 | 7.99M |
| 2/25/2026 | $147.35 | $149.11 | $146.39 | $147.12 | 6.21M |
| 2/24/2026 | $149.72 | $150.08 | $147.05 | $147.64 | 8.33M |
| 2/23/2026 | $148.93 | $152.46 | $148.38 | $149.83 | 5.99M |
| 2/20/2026 | $150.58 | $153.26 | $150.09 | $151.40 | 6.99M |
| 2/19/2026 | $152.34 | $152.82 | $150.33 | $151.12 | 7.36M |
| 2/18/2026 | $156.01 | $156.01 | $152.37 | $152.74 | 5.19M |