BIT:1GILD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	115.76	116.26	114.68	116.26	116.26	0.21%	58
May 26, 2026	116.64	116.64	116.64	116.02	116.02	-0.53%	10
May 25, 2026	119.08	119.08	115.54	116.64	116.64	1.78%	253
May 22, 2026	113.74	114.70	113.74	114.60	114.60	1.88%	27
May 21, 2026	112.86	112.86	111.72	112.48	112.48	0.68%	86
May 20, 2026	112.18	113.52	111.92	111.72	111.72	-1.71%	184
May 19, 2026	111.88	113.60	111.20	113.66	113.66	2.29%	244
May 18, 2026	111.92	111.92	111.68	111.12	111.12	-0.27%	26
May 15, 2026	113.98	113.98	111.36	111.42	111.42	-2.13%	397
May 14, 2026	113.84	113.84	113.84	113.84	113.84	0.18%	-
May 13, 2026	114.78	115.28	113.66	113.64	113.64	-2.09%	22
May 12, 2026	113.54	113.54	113.54	116.06	116.06	1.86%	145
May 11, 2026	114.28	114.28	114.28	113.94	113.94	2.21%	228
May 8, 2026	113.68	113.68	109.42	111.48	111.48	-2.96%	611
May 7, 2026	116.46	116.46	114.88	114.88	114.88	0.31%	51
May 6, 2026	114.52	114.52	114.52	114.52	114.52	0.90%	-
May 5, 2026	113.50	113.50	113.50	113.50	113.50	0.92%	-
May 4, 2026	112.90	112.90	111.72	112.46	112.46	0.05%	11
Apr 30, 2026	112.40	112.40	112.40	112.40	112.40	1.54%	-
Apr 29, 2026	110.70	110.70	110.70	110.70	110.70	-0.02%	-
Apr 28, 2026	109.82	111.26	109.82	110.72	110.72	1.19%	53
Apr 27, 2026	110.42	110.42	109.90	109.42	109.42	-2.02%	30
Apr 24, 2026	113.94	113.94	113.60	111.68	111.68	-1.95%	110
Apr 23, 2026	113.54	113.54	113.54	113.90	113.90	0.69%	5
Apr 22, 2026	113.16	113.16	112.46	113.12	113.12	0.25%	71
Apr 21, 2026	116.02	116.02	116.02	112.84	112.84	-2.64%	100
Apr 20, 2026	117.04	117.04	115.90	115.90	115.90	-0.75%	84
Apr 17, 2026	116.78	116.78	116.78	116.78	116.78	-0.93%	-
Apr 16, 2026	118.70	119.06	118.70	117.88	117.88	0.36%	100
Apr 15, 2026	118.40	118.40	117.38	117.46	117.46	-1.26%	194
Apr 14, 2026	117.46	118.90	117.26	118.96	118.96	1.47%	203
Apr 13, 2026	119.04	119.04	118.70	117.24	117.24	-2.07%	10
Apr 10, 2026	122.26	122.26	119.72	119.72	119.72	-1.12%	126
Apr 9, 2026	120.70	120.70	120.70	121.08	121.08	1.14%	8
Apr 8, 2026	120.48	120.48	119.50	119.72	119.72	0.22%	27
Apr 7, 2026	121.22	121.22	119.28	119.46	119.46	-1.58%	15
Apr 2, 2026	121.38	121.38	121.38	121.38	121.38	0.96%	-
Apr 1, 2026	120.22	120.22	120.22	120.22	120.22	0.37%	-
Mar 31, 2026	119.88	120.46	119.86	119.78	119.78	1.18%	169
Mar 30, 2026	118.38	118.38	118.38	118.38	118.38	0.12%	-
Mar 27, 2026	118.24	118.24	118.24	118.24	118.24	-0.99%	-
Mar 26, 2026	119.42	119.42	119.42	119.42	119.42	-0.88%	-
Mar 25, 2026	119.10	121.18	119.00	120.48	120.48	1.74%	388
Mar 24, 2026	118.50	118.50	118.50	118.42	118.42	-0.35%	12
Mar 23, 2026	118.52	124.74	118.26	118.84	118.84	-0.12%	1,043
Mar 20, 2026	122.14	122.14	120.44	118.98	118.98	-2.68%	65
Mar 19, 2026	122.26	122.26	122.26	122.26	122.26	-0.70%	-
Mar 18, 2026	125.80	129.44	125.80	123.12	123.12	-2.07%	200
Mar 17, 2026	131.44	131.44	125.72	125.72	125.72	-0.33%	67
Mar 16, 2026	125.70	125.70	125.70	126.14	126.14	-0.58%	1