GILD

Gilead Sciences, Inc. Historical Stock Prices

$106.76
*  
1.75
1.67%
Get GILD Alerts
*Delayed - data as of May 4, 2015 10:32 ET  -  Find a broker to begin trading GILD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    GILD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:32  105.64  107.50  105.22  106.76 3,679,910
05/01/2015 103.2 106.34 102.5 105.01 22,269,110
04/30/2015 102.15 102.7 99.8 100.51 13,453,760
04/29/2015 103.12 103.9 101.62 102.32 8,918,524
04/28/2015 103.115 103.834 101.14 103.72 9,790,783
04/27/2015 104.18 104.53 102.01 102.94 10,804,160
04/24/2015 104.64 105.68 103.6 103.695 9,727,703
04/23/2015 104.64 105.75 104.01 105.205 8,065,507
04/22/2015 105.24 105.415 103.83 104.18 8,262,169
04/21/2015 101.42 105.71 100.89 105.2 19,709,030
04/20/2015 102.28 102.28 100.41 100.655 8,738,339
04/17/2015 102.35 102.81 100.61 101.38 9,780,047
04/16/2015 103.95 104.72 103.11 103.34 6,631,292
04/15/2015 102.39 104.36 102.33 104.03 12,896,990
04/14/2015 102.34 102.66 101.47 102.21 7,221,362
04/13/2015 102.01 103.82 102 102.28 10,637,850
04/10/2015 101.75 102.45 101.06 101.77 9,239,567
04/09/2015 100.17 101.18 99.92 101.16 9,048,893
04/08/2015 98.7 100.9 98.56 99.87 10,963,850
04/07/2015 98.28 99.74 98.01 98.69 8,249,664
04/06/2015 97.92 98.7412 97.19 97.79 9,680,575
04/02/2015 97.985 99.5 97.01 98.43 10,714,950
04/01/2015 98.16 98.16 95.38 97.72 15,114,930
03/31/2015 100.01 100.2 98.07 98.13 13,552,960
03/30/2015 101.12 101.66 99.57 100.69 9,962,217
03/27/2015 101 102.1 100.9 101 8,800,606
03/26/2015 99.13 101.8191 98.59 101.075 10,918,570
03/25/2015 101.99 103.11 99.7801 99.86 15,599,260
03/24/2015 100.49 102.85 100.07 101.41 11,756,490
03/23/2015 99.78 101.19 99.25 100.26 17,390,420
03/20/2015 102.01 102.71 101.7 102.29 17,144,060
03/19/2015 100.29 101.73 100.04 101.44 9,212,604
03/18/2015 100.28 100.59 98.54 100.28 12,982,580
03/17/2015 100.8 101.75 99.61 100.44 9,901,215
03/16/2015 100 101.6 99.77 101.3 10,510,590
03/13/2015 99.59 100.98 98.88 99.61 7,770,996
03/12/2015 99.63 100.55 98.88 99.93 8,354,121
03/11/2015 99.13 100.14 98.76 98.97 8,949,869
03/10/2015 99.87 100.55 98.7 98.83 12,679,810
03/09/2015 101.54 101.98 100.19 101.37 9,334,981
03/06/2015 103 103.75 101.71 101.81 8,656,337
03/05/2015 103.43 104.45 102.7199 103.415 8,645,106
03/04/2015 102.09 104.08 101.66 103.06 8,857,178
03/03/2015 103.84 103.9 102.15 102.79 8,311,994
03/02/2015 104.3 104.3 102.8 103.83 7,648,710
02/27/2015 104.28 104.34 102.71 103.53 7,932,897
02/26/2015 104.298 104.85 103.3 104.19 6,692,280
02/25/2015 104.84 105 103.8997 104.43 7,242,329
02/24/2015 104.59 105.42 104.01 104.7 7,817,975
02/23/2015 102.96 104.99 102.95 104.51 8,886,459
02/20/2015 102.42 102.99 101.92 102.61 9,960,188
02/19/2015 103.4 104.31 102.55 102.73 9,196,713
02/18/2015 103.755 104.14 103.01 103.94 7,454,810
02/17/2015 102.06 103.85 101.91 103.84 10,774,010
02/13/2015 101.26 101.9 100.83 101.9 11,068,450
02/12/2015 100.62 101.7 99.6 100.8 10,631,820
02/11/2015 98.63 101.26 98.42 99.98 14,513,220
02/10/2015 97.75 98.75 97.12 98.32 11,468,460
02/09/2015 97.01 98.67 96.629 96.9 12,650,750
02/06/2015 99.73 100.58 97.15 97.48 21,445,210
02/05/2015 98.92 100.9182 97.3 99.9 20,624,360
02/04/2015 98.93 100.21 95.81 98.43 59,344,440
02/03/2015 106.71 107.31 104.1 107.18 18,995,700
02/02/2015 106.1 107.19 104.43 106.19 13,922,290
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?