The closing price for Gilead Sciences (GILD) in April 2020 was $66.43, on April 30, 2020. It was up 13% for the month. The latest price is $127.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2020 | $67.59 | $67.75 | $64.31 | $66.43 | 39,332,600 |
April 29 2020 | $66.40 | $67.22 | $63.30 | $65.75 | 78,230,200 |
April 28 2020 | $63.18 | $63.32 | $61.74 | $62.21 | 9,778,200 |
April 27 2020 | $63.18 | $63.58 | $61.87 | $63.18 | 14,640,700 |
April 24 2020 | $60.97 | $63.38 | $60.30 | $62.98 | 24,424,200 |
April 23 2020 | $64.98 | $66.43 | $58.83 | $61.51 | 65,439,700 |
April 22 2020 | $62.93 | $64.50 | $62.32 | $64.30 | 13,970,300 |
April 21 2020 | $63.46 | $65.03 | $61.89 | $62.10 | 19,989,400 |
April 20 2020 | $65.63 | $67.36 | $63.78 | $64.26 | 31,003,600 |
April 17 2020 | $67.35 | $67.84 | $64.06 | $66.42 | 94,348,500 |
April 16 2020 | $59.18 | $60.86 | $58.87 | $60.53 | 20,935,400 |
April 15 2020 | $60.23 | $60.57 | $58.89 | $59.02 | 11,397,400 |
April 14 2020 | $60.08 | $61.56 | $59.58 | $61.48 | 14,379,300 |
April 13 2020 | $59.94 | $60.10 | $58.30 | $59.53 | 16,255,600 |
April 09 2020 | $58.81 | $58.99 | $57.69 | $58.13 | 12,798,600 |
April 08 2020 | $59.10 | $59.41 | $58.18 | $59.30 | 12,215,400 |
April 07 2020 | $61.13 | $61.43 | $57.33 | $59.05 | 19,917,900 |
April 06 2020 | $62.66 | $62.99 | $60.00 | $61.47 | 19,101,100 |
April 03 2020 | $61.21 | $62.84 | $60.38 | $61.85 | 19,421,800 |
April 02 2020 | $56.79 | $61.27 | $56.45 | $60.87 | 20,482,100 |
April 01 2020 | $58.77 | $58.83 | $56.94 | $57.34 | 12,177,600 |
Daily pricing data for Gilead Sciences dates back to 1/22/1992, and may be incomplete.