Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-18	Q	GILD	67.01	67.02	65.90	66.16	-0.77	6,441,775	44,388	66.23	66.66
2024-04-17	Q	GILD	67.35	67.55	66.89	66.93	-0.38	5,287,624	35,922	66.89	67.73
2024-04-16	Q	GILD	67.80	67.89	67.185	67.31	-0.44	4,974,973	34,586	67.32	81.06
2024-04-15	Q	GILD	68.34	68.455	67.70	67.75	-0.32	7,717,726	37,597	67.67	69.02
2024-04-12	Q	GILD	68.52	68.62	67.62	68.07	-0.58	5,691,488	40,198	67.88	68.23
2024-04-11	Q	GILD	68.46	69.025	68.305	68.65	0.53	6,071,007	39,565	68.67	69.10
2024-04-10	Q	GILD	69.76	69.76	68.0649	68.12	-1.82	7,982,916	45,082	68.12	68.28
2024-04-09	Q	GILD	69.16	69.95	69.11	69.94	0.52	5,928,183	31,269	69.91	70.00
2024-04-08	Q	GILD	69.05	69.55	69.05	69.42	-0.16	4,589,084	28,930	69.15	69.99
2024-04-05	Q	GILD	69.69	70.0098	68.54	69.58	0.03	6,599,537	40,614	69.50	70.10
2024-04-04	Q	GILD	71.24	71.39	69.395	69.55	-1.34	7,340,886	43,778	68.91	69.73
2024-04-03	Q	GILD	72.00	72.17	70.70	70.89	-1.20	5,145,193	37,816	69.87	71.50
2024-04-02	Q	GILD	72.82	72.85	71.90	72.09	-0.79	6,138,445	33,943	71.66	72.16
2024-04-01	Q	GILD	73.22	73.22	72.38	72.88	-0.37	3,795,288	27,337	72.50	72.99
2024-03-29	Q	GILD	73.25	73.87	73.20	73.25	0.24	0	0	73.02	73.80
2024-03-28	Q	GILD	73.25	73.87	73.20	73.25	0.24	8,369,673	36,805	73.02	73.80
2024-03-27	Q	GILD	72.92	73.06	72.55	73.01	0.60	7,747,559	37,222	72.93	73.07
2024-03-26	Q	GILD	72.32	72.66	72.11	72.41	-0.17	5,362,823	32,022	72.50	72.60
2024-03-25	Q	GILD	72.50	72.84	72.20	72.58	-0.03	5,543,846	33,152	72.54	72.88
2024-03-22	Q	GILD	73.11	73.23	72.56	72.61	-0.48	7,730,590	36,495	72.55	73.10
2024-03-21	Q	GILD	73.90	74.28	73.03	73.09	-0.89	5,836,834	35,041	73.09	73.39
2024-03-20	Q	GILD	73.27	73.98	72.80	73.98	0.57	7,311,346	34,284	73.58	74.00
2024-03-19	Q	GILD	73.34	73.77	73.19	73.41	0.15	8,661,755	29,745	73.41	73.80
2024-03-18	Q	GILD	73.69	74.17	73.205	73.26	-0.43	6,938,424	27,750	73.21	74.29
2024-03-15	Q	GILD	74.25	74.66	73.29	73.69	-0.52	13,963,732	38,158	73.75	74.39
2024-03-14	Q	GILD	74.72	75.02	73.82	74.21	-0.96	8,399,010	46,107	73.85	74.81
2024-03-13	Q	GILD	75.49	76.175	74.96	75.94	0.86	6,002,601	41,679	75.86	76.10
2024-03-12	Q	GILD	75.25	75.34	74.25	75.08	-0.24	7,055,779	33,181	74.91	75.15
2024-03-11	Q	GILD	74.88	76.21	74.83	75.32	0.20	7,394,669	49,142	75.26	75.60
2024-03-08	Q	GILD	73.96	75.435	73.66	75.12	1.46	9,518,515	51,156	75.00	75.44
2024-03-07	Q	GILD	72.97	74.08	72.68	73.66	1.03	9,902,750	41,859	72.80	73.75
2024-03-06	Q	GILD	72.88	73.32	72.51	72.63	-0.36	6,170,197	40,187	72.50	72.96
2024-03-05	Q	GILD	72.40	73.01	72.10	72.99	0.74	6,278,185	40,670	72.00	73.08
2024-03-04	Q	GILD	72.39	72.60	71.96	72.25	-0.06	5,750,076	31,592	72.00	72.50
2024-03-01	Q	GILD	72.16	72.655	72.04	72.31	0.21	5,401,164	30,824	71.71	72.70
2024-02-29	Q	GILD	72.72	72.91	71.92	72.10	-0.60	8,583,416	38,188	72.00	72.09
2024-02-28	Q	GILD	73.18	73.25	72.61	72.70	-0.32	4,243,962	26,697	72.61	72.70
2024-02-27	Q	GILD	72.85	73.135	72.63	73.02	0.07	6,090,229	35,491	72.85	74.95
2024-02-26	Q	GILD	73.50	73.89	72.84	72.95	-0.60	5,177,899	32,107	72.90	73.09
2024-02-23	Q	GILD	73.25	74.24	73.00	73.55	0.77	5,573,251	34,182	73.51	73.63
2024-02-22	Q	GILD	72.26	72.885	71.83	72.78	-0.42	7,323,595	41,206	72.61	72.89
2024-02-21	Q	GILD	72.51	73.29	72.51	73.20	1.16	6,233,452	34,180	72.81	73.29
2024-02-20	Q	GILD	71.59	72.73	71.45	72.04	0.46	7,874,190	46,912	72.06	72.50
2024-02-19	Q	GILD	73.00	73.0878	71.37	71.58	-1.79	0	0	71.37	85.00
2024-02-16	Q	GILD	73.00	73.0878	71.37	71.58	-1.79	12,823,045	62,410	71.37	85.00
2024-02-15	Q	GILD	73.04	73.57	72.81	73.37	0.33	5,482,845	37,581	73.35	73.38
2024-02-14	Q	GILD	73.11	73.83	72.83	73.04	-0.49	7,487,362	37,917	73.01	73.15
2024-02-13	Q	GILD	74.69	74.77	72.97	73.53	-0.92	8,559,855	47,976	73.42	73.69
2024-02-12	Q	GILD	73.41	75.14	73.11	74.45	0.78	7,604,691	54,574	74.30	74.91
2024-02-09	Q	GILD	73.82	74.12	72.81	73.67	-0.13	10,718,227	58,948	73.30	73.84
2024-02-08	Q	GILD	74.40	74.59	73.03	73.80	-0.62	8,814,923	49,875	73.70	74.10
2024-02-07	Q	GILD	76.21	76.45	73.94	74.42	-3.30	12,449,153	75,449	74.42	74.79
2024-02-06	Q	GILD	76.87	77.87	76.71	77.72	1.01	8,119,993	50,706	75.81	100.00
2024-02-05	Q	GILD	76.65	77.05	76.01	76.71	-0.25	6,690,183	38,709	76.52	100.00
2024-02-02	Q	GILD	77.61	77.99	76.91	76.96	-1.20	7,588,810	44,362	76.95	76.96
2024-02-01	Q	GILD	78.00	78.58	77.40	78.16	-0.10	7,697,902	43,514	77.70	78.15
2024-01-31	Q	GILD	78.79	79.03	78.01	78.26	-0.36	7,636,874	39,979	78.60	78.93
2024-01-30	Q	GILD	78.80	78.90	77.9611	78.62	-0.45	8,102,170	38,932	78.63	79.09
2024-01-29	Q	GILD	79.65	80.005	78.905	79.07	-0.45	6,585,891	34,176	79.00	79.08
2024-01-26	Q	GILD	80.23	80.51	79.40	79.52	-0.71	5,481,375	32,179	79.42	79.98
2024-01-25	Q	GILD	80.08	81.06	79.5537	80.23	0.70	8,337,321	42,928	80.51	82.50
2024-01-24	Q	GILD	79.56	79.9025	78.48	79.53	0.05	7,563,017	49,945	75.18	79.75
2024-01-23	Q	GILD	78.54	79.88	78.39	79.48	1.05	7,837,799	51,030	79.03	79.80
2024-01-22	Q	GILD	80.50	80.75	77.37	78.43	-8.86	20,377,415	108,125	78.30	78.48