BIT:1GILD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	113.46	113.46	113.46	113.46	-	-0.82%	-
Jul 24, 2026	114.40	114.40	114.40	114.40	114.40	0.16%	-
Jul 23, 2026	114.22	114.22	114.22	114.22	114.22	-1.02%	-
Jul 22, 2026	113.84	113.84	113.84	115.40	115.40	0.63%	48
Jul 21, 2026	113.80	114.50	113.80	114.68	114.68	-2.05%	54
Jul 20, 2026	118.08	118.08	118.08	117.08	117.08	-3.06%	43
Jul 17, 2026	120.00	120.00	119.80	120.78	120.78	3.85%	101
Jul 16, 2026	115.36	116.28	115.36	116.30	116.30	0.87%	63
Jul 15, 2026	113.02	115.32	113.02	115.30	115.30	1.18%	101
Jul 14, 2026	114.10	114.10	114.10	113.96	113.96	-0.12%	55
Jul 13, 2026	115.00	116.08	113.26	114.10	114.10	-0.63%	254
Jul 10, 2026	118.50	118.50	115.04	114.82	114.82	-1.91%	45
Jul 9, 2026	118.28	118.36	117.42	117.06	117.06	-1.51%	690
Jul 8, 2026	121.00	121.00	119.58	118.86	118.86	1.17%	71
Jul 7, 2026	114.78	118.14	114.14	117.48	117.48	4.20%	831
Jul 6, 2026	115.88	116.64	112.32	112.74	112.74	0.12%	820
Jul 3, 2026	113.02	113.02	112.60	112.60	112.60	-1.25%	6
Jul 2, 2026	110.76	110.76	109.92	114.02	114.02	2.94%	5
Jul 1, 2026	111.50	111.50	110.54	110.76	110.76	0.51%	37
Jun 30, 2026	110.00	110.00	110.00	110.20	110.20	-0.22%	20
Jun 29, 2026	112.20	112.20	110.44	110.44	110.44	-0.97%	180
Jun 26, 2026	108.68	111.92	108.68	111.52	111.52	1.27%	141
Jun 25, 2026	109.70	110.40	109.70	110.12	110.12	-0.34%	159
Jun 24, 2026	109.66	111.44	109.66	110.50	110.50	0.05%	149
Jun 23, 2026	109.88	110.80	109.88	110.44	110.44	1.83%	193
Jun 22, 2026	107.60	108.72	107.60	108.46	108.46	0.31%	198
Jun 19, 2026	107.38	108.44	107.38	108.12	108.12	1.14%	210
Jun 18, 2026	109.48	110.18	108.50	106.90	106.90	-2.57%	186
Jun 17, 2026	109.40	110.16	108.82	109.72	109.72	-0.02%	146
Jun 16, 2026	107.96	108.68	106.94	109.74	109.74	2.20%	121
Jun 15, 2026	108.66	110.00	106.00	107.38	107.38	-15.18%	831
Jun 12, 2026	126.60	126.60	126.60	126.60	126.60	15.98%	-
Jun 11, 2026	105.68	105.68	105.06	109.16	109.16	2.71%	142
Jun 10, 2026	106.94	108.90	106.66	106.28	106.28	-1.59%	302
Jun 9, 2026	111.80	111.80	107.74	108.00	108.00	-3.54%	402
Jun 8, 2026	112.00	112.84	111.60	111.96	111.96	-1.18%	105
Jun 5, 2026	111.74	112.28	111.10	113.30	113.30	2.61%	14
Jun 4, 2026	112.38	112.50	110.42	110.42	110.42	-0.79%	477
Jun 3, 2026	110.04	111.24	109.38	111.30	111.30	1.07%	10
Jun 2, 2026	112.42	112.58	112.42	110.12	110.12	-2.17%	13
Jun 1, 2026	114.74	115.44	112.52	112.56	112.56	-3.35%	112
May 29, 2026	116.14	116.14	115.38	116.46	116.46	1.22%	36
May 28, 2026	114.90	114.90	114.90	115.06	115.06	-1.03%	2
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