GILD daily returns
GILD daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-27 | 0 | 149.1 | 146.04 | 148.86 | — |
| 2026-08-26 | 0 | 149.62 | 147 | 148.09 | — |
| 2026-08-25 | 0 | 148.93 | 145.6 | 148.77 | — |
| 2026-08-24 | 0 | 146.84 | 144.59 | 146.74 | — |
| 2026-08-21 | 144.52 | 147.9 | 143.5 | 146.12 | — |
| 2026-08-20 | 146.26 | 146.71 | 143.19 | 143.44 | — |
| 2026-08-19 | 145.1 | 148.97 | 144.3 | 147.6 | — |
| 2026-08-18 | 140 | 143.89 | 139.54 | 143.44 | — |
| 2026-08-17 | 138.36 | 139.48 | 136.64 | 138.92 | — |
| 2026-08-14 | 136.81 | 138.43 | 135.91 | 138.36 | — |
| 2026-08-13 | 136.95 | 138.3 | 136.03 | 138.14 | — |
| 2026-08-12 | 133.99 | 137.12 | 133.29 | 135.87 | — |
| 2026-08-11 | 132.61 | 136.85 | 132.01 | 135.77 | — |
| 2026-08-10 | 132.7 | 134.29 | 131.61 | 133.06 | — |
| 2026-08-07 | 132.1 | 134.09 | 130.59 | 133.21 | — |
| 2026-08-06 | 134 | 134.48 | 129.02 | 130.86 | — |
| 2026-08-05 | 136 | 137.8 | 129.6 | 131.76 | — |
| 2026-08-04 | 131.15 | 135.57 | 129.54 | 135.25 | — |
| 2026-07-31 | 130.76 | 130.88 | 128.88 | 130.21 | — |
| 2026-07-30 | 130.02 | 131.39 | 128.28 | 131.28 | — |
| 2026-07-29 | 134.41 | 134.63 | 132.57 | 132.73 | — |
| 2026-07-28 | 133.11 | 136.26 | 132.63 | 134.32 | — |
| 2026-07-27 | 131 | 133.06 | 129.43 | 130.52 | — |
| 2026-07-24 | 130.93 | 131.64 | 129.04 | 129.31 | — |
| 2026-07-23 | 129.22 | 131.07 | 127.61 | 130.86 | — |
| 2026-07-22 | 131.18 | 132.86 | 130.23 | 130.34 | — |
| 2026-07-21 | 130.8 | 132.87 | 129.13 | 130.28 | — |
| 2026-07-20 | 134.28 | 135.42 | 132.91 | 133.21 | — |
| 2026-07-17 | 137.61 | 140.61 | 134.09 | 134.28 | — |
| 2026-07-16 | 131.76 | 136.43 | 131.31 | 136.3 | — |
| 2026-07-15 | 129.75 | 132.95 | 129.4 | 131.7 | — |
| 2026-07-14 | 129.7 | 131.18 | 129.42 | 130.04 | — |
| 2026-07-13 | 129.68 | 131.67 | 127.93 | 131.4 | — |
| 2026-07-10 | 134.02 | 134.97 | 129.26 | 129.83 | — |
| 2026-07-09 | 135.57 | 136.06 | 133.4 | 134.84 | — |
| 2026-07-08 | 136.61 | 137.7 | 134.5 | 135.82 | — |
| 2026-07-07 | 132.62 | 136.6 | 132 | 136.36 | — |
| 2026-07-06 | 132.88 | 132.88 | 127.89 | 129.61 | — |
| 2026-07-02 | 126.72 | 131.58 | 126.46 | 131.27 | — |
| 2026-07-01 | 127.28 | 127.62 | 125.13 | 125.97 | — |
| 2026-06-30 | 126.07 | 127.27 | 124.19 | 126.34 | — |
| 2026-06-29 | 128.86 | 128.86 | 125.49 | 126.33 | — |
| 2026-06-26 | 125.5 | 128.7 | 125 | 127.88 | — |
| 2026-06-25 | 125.27 | 126.95 | 123.67 | 123.84 | — |
| 2026-06-24 | 125.28 | 127.26 | 124.78 | 125.16 | — |
| 2026-06-23 | 126.44 | 126.63 | 124.44 | 125.05 | — |
| 2026-06-22 | 124.3 | 125.17 | 123 | 124.87 | — |
| 2026-06-18 | 125.49 | 126.39 | 122.43 | 123.76 | — |
| 2026-06-17 | 126.5 | 128.2 | 124.11 | 125.45 | — |
| 2026-06-16 | 125.58 | 128.18 | 124.14 | 127.23 | — |
| 2026-06-15 | 125.2 | 125.4 | 122.7 | 124.3 | — |
| 2026-06-12 | 126.5 | 126.5 | 124.29 | 125.59 | — |
| 2026-06-11 | 121.79 | 127.37 | 121.79 | 125.87 | — |
| 2026-06-10 | 125.18 | 125.5 | 121.39 | 121.48 | — |
| 2026-06-09 | 128.8 | 129 | 123.2 | 125.5 | — |
| 2026-06-05 | 130.37 | 131.66 | 128.92 | 129.16 | — |
| 2026-06-04 | 130.57 | 131.04 | 128.01 | 129.18 | — |
| 2026-06-03 | 127.59 | 129.86 | 127.5 | 128.99 | — |
| 2026-06-02 | 128.99 | 130.53 | 127.07 | 127.57 | — |
| 2026-06-01 | 133.43 | 133.99 | 130.53 | 131.1 | — |
| 2026-05-29 | 135.41 | 137.2 | 133.55 | 134.43 | — |
| 2026-05-28 | 133.89 | 136.51 | 132.79 | 136.22 | — |
| 2026-05-27 | 133.83 | 136.19 | 132.61 | 133.69 | — |
| 2026-05-22 | 131.57 | 134.52 | 131.12 | 134.36 | — |
| 2026-05-21 | 130.02 | 131.34 | 129.42 | 130.5 | — |
| 2026-05-20 | 131.36 | 131.95 | 129.49 | 130.69 | — |
| 2026-05-19 | 129.5 | 132.34 | 128.34 | 130.5 | — |
| 2026-05-18 | 130.15 | 131.05 | 129.22 | 129.67 | — |
| 2026-05-15 | 132.27 | 132.8 | 129.1 | 129.58 | — |
| 2026-05-14 | 133.77 | 134.65 | 131.81 | 132.06 | — |
| 2026-05-13 | 133.55 | 135.07 | 131.88 | 133.05 | — |
| 2026-05-12 | 135 | 137.5 | 132.71 | 134.94 | — |
| 2026-05-11 | 131.01 | 134.86 | 130.98 | 133.52 | — |
| 2026-05-08 | 130 | 133.34 | 129 | 131.33 | — |
| 2026-05-07 | 136.49 | 136.49 | 133.76 | 134.06 | — |
| 2026-05-06 | 133.39 | 136.75 | 133.19 | 136.3 | — |
| 2026-05-05 | 132.92 | 133.98 | 131.89 | 133.48 | — |
| 2026-05-04 | 130.44 | 133.1 | 130 | 132.69 | — |
| 2026-05-01 | 130 | 132.36 | 129.01 | 131.65 | — |
| 2026-04-30 | 127.96 | 132.21 | 127.96 | 130.84 | — |
| 2026-04-29 | 128.9 | 129.96 | 128 | 128.84 | — |
| 2026-04-28 | 130.33 | 130.47 | 128.34 | 129.26 | — |
| 2026-04-27 | 128.8 | 130.33 | 127.64 | 127.75 | — |
| 2026-04-24 | 131.54 | 132.32 | 129.28 | 130.4 | — |
| 2026-04-23 | 134.02 | 134.68 | 132.79 | 133.64 | — |
| 2026-04-22 | 133.6 | 134.07 | 131.34 | 132.9 | — |
| 2026-04-21 | 136.15 | 136.34 | 132.22 | 133.29 | — |
| 2026-04-20 | 138.05 | 138.54 | 135.48 | 135.87 | — |
| 2026-04-17 | 138.95 | 139.76 | 136.69 | 137.64 | — |
| 2026-04-16 | 138.61 | 140.26 | 137.75 | 138.55 | — |
| 2026-04-15 | 140.96 | 140.96 | 138.06 | 139.77 | — |
| 2026-04-14 | 138.26 | 141.4 | 137.6 | 140.45 | — |
| 2026-04-13 | 137.97 | 139.55 | 137.02 | 139.03 | — |
| 2026-04-10 | 142.2 | 142.28 | 138.45 | 138.99 | — |
| 2026-04-09 | 140.12 | 142.97 | 139.96 | 142.09 | — |
| 2026-04-08 | 139.06 | 141.57 | 138.47 | 141.54 | — |
| 2026-04-07 | 139 | 139.39 | 137.15 | 138.8 | — |
| 2026-04-06 | 139.24 | 140.71 | 138.93 | 140.13 | — |
| 2026-04-02 | 139.59 | 141.34 | 138.64 | 139.71 | — |
| 2026-04-01 | 139.17 | 141.49 | 138.82 | 140.3 | — |
| 2026-03-31 | 137.71 | 140.34 | 137.33 | 139.37 | — |
| 2026-03-30 | 134.57 | 136.63 | 133.89 | 136.34 | — |
| 2026-03-27 | 136.85 | 137.47 | 134.1 | 134.25 | — |
| 2026-03-26 | 138.39 | 138.94 | 136.66 | 136.88 | — |
| 2026-03-25 | 139.76 | 140.41 | 137.92 | 138.26 | — |
| 2026-03-24 | 136.8 | 138.37 | 136.46 | 138.11 | — |
| 2026-03-23 | 139.55 | 139.8 | 136.44 | 137.34 | — |
| 2026-03-20 | 140.43 | 141 | 136.49 | 137.21 | — |
| 2026-03-19 | 141.41 | 142.09 | 140.12 | 141.11 | — |
| 2026-03-18 | 143.16 | 143.79 | 139.23 | 141.29 | — |
| 2026-03-17 | 146.34 | 146.4 | 143.27 | 144.4 | — |
| 2026-03-16 | 144.23 | 146.13 | 142.68 | 145.21 | — |
| 2026-03-13 | 146.37 | 148.22 | 144.2 | 144.99 | — |
| 2026-03-12 | 145.11 | 146.95 | 143.89 | 145.21 | — |
| 2026-03-11 | 147.11 | 149.3 | 145.81 | 146 | — |
| 2026-03-10 | 147.73 | 149.38 | 146.84 | 148.56 | — |
| 2026-03-09 | 143.5 | 146.92 | 143.49 | 146.63 | — |
| 2026-03-06 | 143.56 | 144.65 | 142.77 | 143.93 | — |
| 2026-03-05 | 146.32 | 146.75 | 143.35 | 145.14 | — |
| 2026-03-04 | 148.92 | 148.92 | 146.1 | 148.22 | — |