Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Q	GILD	149.69	153.13	148.7082	152.50	3.13	8,509,905	74,721	151.60	154.20
2026-02-05	Q	GILD	146.50	150.50	145.87	149.37	3.14	9,141,464	74,429	151.86	156.00
2026-02-04	Q	GILD	144.14	146.73	143.50	146.23	2.95	7,440,072	73,225	145.10	146.00
2026-02-03	Q	GILD	142.16	145.94	142.03	143.28	0.39	6,840,189	69,348	143.26	146.37
2026-02-02	Q	GILD	141.05	143.80	140.01	142.89	0.94	6,897,982	63,105	141.63	144.11
2026-01-30	Q	GILD	139.08	142.20	138.65	141.95	2.40	9,460,205	68,880	141.54	142.00
2026-01-29	Q	GILD	139.75	140.51	138.23	139.55	-0.17	7,148,267	62,355	138.83	140.38
2026-01-28	Q	GILD	140.41	140.87	138.69	139.72	-1.25	7,317,298	58,870	138.10	158.00
2026-01-27	Q	GILD	137.54	141.71	137.54	140.97	3.19	10,615,578	82,008	140.60	142.00
2026-01-26	Q	GILD	135.88	138.0285	133.69	137.78	1.85	10,012,369	77,177	137.10	142.19
2026-01-23	Q	GILD	131.26	136.30	131.00	135.93	4.79	13,180,003	97,516	134.20	136.50
2026-01-22	Q	GILD	129.13	133.10	129.00	131.14	2.03	8,550,389	68,625	131.38	132.00
2026-01-21	Q	GILD	123.73	129.39	122.68	129.11	4.97	7,285,015	61,391	128.50	129.33
2026-01-20	Q	GILD	123.80	126.24	122.28	124.14	-0.77	9,152,618	76,623	124.00	135.01
2026-01-19	Q	GILD	123.80	125.12	122.10	124.91	3.65	0	0	123.96	124.91
2026-01-16	Q	GILD	123.80	125.12	122.10	124.91	3.65	10,639,043	52,698	123.96	124.91
2026-01-15	Q	GILD	124.31	124.57	120.945	121.26	-2.81	6,659,772	55,858	120.75	123.14
2026-01-14	Q	GILD	121.38	124.16	121.38	124.07	2.31	4,659,415	40,227	123.65	123.98
2026-01-13	Q	GILD	122.59	123.805	120.22	121.76	-0.84	5,803,868	49,560	120.92	126.00
2026-01-12	Q	GILD	120.58	124.48	119.63	122.60	1.50	7,396,925	68,933	121.50	126.89
2026-01-09	Q	GILD	120.34	122.76	119.33	121.10	0.43	6,629,526	55,981	121.02	134.92
2026-01-08	Q	GILD	124.08	125.11	119.93	120.67	-3.68	6,717,673	51,494	120.26	121.40
2026-01-07	Q	GILD	122.34	124.71	122.16	124.35	2.99	6,175,367	62,546	123.07	124.35
2026-01-06	Q	GILD	118.22	121.99	118.22	121.36	3.06	6,038,094	54,854	120.50	122.00
2026-01-05	Q	GILD	120.77	121.00	116.88	118.30	-3.30	7,039,026	67,577	117.82	125.00
2026-01-02	Q	GILD	122.49	122.5939	121.19	121.60	-1.14	4,555,506	42,729	114.48	122.00
2026-01-01	Q	GILD	123.235	123.60	122.38	122.74	-0.44	0	0	122.00	123.50
2025-12-31	Q	GILD	123.235	123.60	122.38	122.74	-0.44	3,150,064	30,780	122.00	123.50
2025-12-30	Q	GILD	124.56	125.00	122.95	123.18	-1.73	3,255,450	37,193	120.00	125.00
2025-12-29	Q	GILD	124.82	125.27	124.20	124.91	0.21	3,061,385	30,329	124.50	127.77
2025-12-26	Q	GILD	125.52	125.77	124.185	124.70	-0.97	2,073,802	28,407	117.70	125.01
2025-12-25	Q	GILD	125.71	126.25	125.12	125.67	0.48	0	0	124.88	126.25
2025-12-24	Q	GILD	125.71	126.25	125.12	125.67	0.48	1,606,328	17,869	124.88	126.25
2025-12-23	Q	GILD	124.17	127.41	124.0001	125.19	1.03	5,712,738	44,898	125.33	126.10
2025-12-22	Q	GILD	124.075	124.90	122.84	124.16	-0.13	6,751,161	45,724	117.60	124.97
2025-12-19	Q	GILD	121.19	126.2699	121.00	124.29	2.82	24,394,634	76,827	124.00	124.42
2025-12-18	Q	GILD	121.24	122.29	120.93	121.47	0.11	5,794,975	53,442	117.24	123.02
2025-12-17	Q	GILD	119.27	122.07	118.575	121.36	2.58	7,958,985	57,029	121.32	122.50
2025-12-16	Q	GILD	120.53	121.64	118.17	118.78	-1.00	6,417,289	56,276	118.00	118.81
2025-12-15	Q	GILD	122.00	122.98	119.39	119.78	0.17	7,804,948	64,701	116.01	120.84
2025-12-12	Q	GILD	122.86	123.625	119.53	120.40	-2.81	6,767,798	65,930	67.14	121.00
2025-12-11	Q	GILD	122.25	123.74	121.00	123.21	1.87	4,891,902	47,282	122.24	127.32
2025-12-10	Q	GILD	119.485	121.41	118.775	121.34	1.98	8,530,500	52,826	121.02	121.66
2025-12-09	Q	GILD	121.07	122.25	119.02	119.36	-1.83	7,255,960	46,862	119.00	120.50
2025-12-08	Q	GILD	120.98	122.37	120.54	121.19	-0.03	8,870,618	52,232	120.36	120.90
2025-12-05	Q	GILD	122.29	122.53	120.38	121.22	-1.40	10,416,969	57,352	116.44	121.60
2025-12-04	Q	GILD	124.81	124.96	122.40	122.62	-2.38	5,233,389	46,349	121.62	124.10
2025-12-03	Q	GILD	124.21	125.60	123.88	125.00	1.09	5,306,265	45,694	125.00	125.28
2025-12-02	Q	GILD	124.40	125.08	123.39	123.91	-0.42	5,109,711	51,914	122.13	124.35
2025-12-01	Q	GILD	125.885	126.23	123.62	124.33	-1.53	4,960,071	49,658	122.51	124.70
2025-11-28	Q	GILD	127.10	127.7999	124.90	125.84	-1.65	3,063,631	30,757	125.00	125.99
2025-11-27	Q	GILD	126.94	128.16	126.36	127.51	0.39	0	0	127.80	128.00
2025-11-26	Q	GILD	126.94	128.16	126.36	127.51	0.39	5,825,570	47,525	127.80	128.00
2025-11-25	Q	GILD	124.78	127.61	124.70	127.12	1.85	7,589,774	65,232	122.09	127.75
2025-11-24	Q	GILD	126.96	128.25	124.49	125.27	-1.37	9,553,322	69,613	124.75	137.01
2025-11-21	Q	GILD	125.34	127.98	125.07	126.64	1.65	10,379,321	79,949	125.38	128.45
2025-11-20	Q	GILD	128.34	128.70	124.54	124.99	-3.08	9,924,123	83,578	123.00	128.28
2025-11-19	Q	GILD	127.09	128.10	125.86	128.07	0.89	6,881,469	63,647	126.50	138.10
2025-11-18	Q	GILD	124.54	127.36	123.32	127.18	3.09	8,178,721	73,838	115.81	127.50
2025-11-17	Q	GILD	125.23	126.53	123.91	124.09	-0.93	5,757,944	62,444	124.20	125.00
2025-11-14	Q	GILD	124.81	125.64	122.50	125.02	-0.18	6,599,516	69,097	124.80	131.18
2025-11-13	Q	GILD	123.75	127.68	123.60	125.20	1.80	9,253,465	92,536	125.50	126.75
2025-11-12	Q	GILD	122.40	124.865	121.80	123.40	0.84	6,004,347	58,693	122.28	125.00
2025-11-11	Q	GILD	118.61	122.75	118.5825	122.56	4.41	6,281,012	59,863	113.42	123.00
2025-11-10	Q	GILD	119.395	119.85	117.13	118.15	-0.69	7,566,078	65,737	117.51	118.12