GILD

Historical Stock Prices

$80.47
*  
2.90
3.48%
Get GILD Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading GILD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 24-MAR-2016 TO 24-JUN-2016

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.
06/24/2016 81.17 82.25 80.22 80.47 12,412,010
06/23/2016 83.29 83.575 82.54 83.37 5,833,761
06/22/2016 81.56 83.79 81.56 82.45 10,068,140
06/21/2016 83.35 83.44 81.43 81.79 8,407,424
06/20/2016 83.26 84.12 82.9 82.99 6,945,604
06/17/2016 83.68 84.17 82.53 82.65 15,947,510
06/16/2016 82.78 83.7 82.23 83.51 6,166,976
06/15/2016 84.05 84.44 82.97 83.04 7,409,518
06/14/2016 83.5 84.56 82.77 83.57 7,486,301
06/13/2016 84.03 84.81 83.9 83.98 8,190,664
06/10/2016 84.98 85.17 84.08 84.45 8,073,927
06/09/2016 86.92 87.25 85.65 85.77 8,079,283
06/08/2016 87.52 88.09 86.82 87.42 7,330,301
06/07/2016 87.54 88.24 86.9 87.5 7,919,420
06/06/2016 86.17 87.87 86.1 87.6 8,588,882
06/03/2016 86.85 86.98 85.55 86.15 7,438,574
06/02/2016 86.69 87.0699 85.86 86.72 7,276,249
06/01/2016 87.23 87.3 86.3101 86.58 7,449,563
05/31/2016 86.4 87.23 86.05 87.06 12,515,360
05/27/2016 85.82 86.02 85.2 85.82 6,123,629
05/26/2016 86.44 86.5 85.05 85.29 8,108,460
05/25/2016 86.8 87 85.7 86.51 11,627,240
05/24/2016 83.78 86.44 83.71 86.22 13,146,350
05/23/2016 83.02 84.03 82.25 83.33 7,775,537
05/20/2016 82.17 83.08 82.07 82.64 7,932,137
05/19/2016 82.31 82.59 81.28 82.14 9,261,874
05/18/2016 82.74 83.44 82.33 82.88 7,496,482
05/17/2016 83.5 83.74 82.45 82.76 8,374,550
05/16/2016 82.7 83.83 82.5 83.61 6,504,663
05/13/2016 82.66 83.87 82.41 82.7 8,307,480
05/12/2016 84.1 84.3 81.7 82.76 12,085,390
05/11/2016 86.39 86.4 83.81 83.9 8,433,975
05/10/2016 86.41 86.48 84.89 86.18 6,835,961
05/09/2016 84.99 86.46 84.7 85.67 8,452,225
05/06/2016 85.67 85.84 84.04 84.68 9,262,080
05/05/2016 86.35 86.4 85.2 85.86 8,025,117
05/04/2016 86.66 86.9899 85.41 85.6 12,177,410
05/03/2016 88.67 89.12 87 87.17 9,869,189
05/02/2016 88.7 89.45 86.75 89 13,483,040
04/29/2016 91.19 92.53 87.8 88.21 33,502,330
04/28/2016 100.41 100.75 96.8 97 15,501,420
04/27/2016 101.3 101.78 100.15 100.72 8,569,561
04/26/2016 102.02 103.1 101.01 101.33 9,320,803
04/25/2016 101.84 102.38 101.5 102.29 8,283,647
04/22/2016 101.56 102.45 100.5 101.93 10,299,270
04/21/2016 99.9 101.84 99.9 101.74 9,014,035
04/20/2016 99.35 100.96 99.35 100.11 8,860,933
04/19/2016 99.76 100.73 99.24 99.44 9,798,132
04/18/2016 98.17 99.73 98.11 99.2 8,066,885
04/15/2016 98.53 98.98 97.62 98.29 8,907,776
04/14/2016 97.01 98.77 96.9 98.19 8,742,796
04/13/2016 97.84 97.97 96.65 97.19 9,294,224
04/12/2016 96 97.4 95.5 97.24 9,206,033
04/11/2016 96.41 97.05 95.74 95.83 8,795,525
04/08/2016 96.21 97.45 95.58 96.09 9,718,007
04/07/2016 97.21 97.63 95.09 95.57 13,331,070
04/06/2016 95.49 97.5 95.48 97.44 11,082,520
04/05/2016 93.55 96.69 93.5002 95.57 11,804,950
04/04/2016 94.35 95 93.75 94.24 8,792,437
04/01/2016 91.34 94.38 91.04 94.12 11,420,540
03/31/2016 91.9 92.75 91.54 91.86 13,644,890
03/30/2016 92.47 93.57 91.56 91.97 8,119,497
03/29/2016 92.19 92.24 90.61 92.2 8,656,092
03/28/2016 92.07 94.31 91.94 92.46 9,597,123
03/24/2016 89.61 92.82 89.44 91.32 14,389,520
*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?