GILD

Gilead Sciences, Inc. Historical Stock Prices

$106.09
*  
0.58
0.54%
Get GILD Alerts
*Delayed - data as of Oct. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  106.78  107  104.075  106.09 13,755,698
10/21/2014 104.05 106.67 103.46 106.67 12,237,710
10/20/2014 101.15 103.59 100.82 102.21 11,883,010
10/17/2014 98.62 102.32 98.62 100.75 17,513,630
10/16/2014 94.39 100 93.28 96.88 19,852,830
10/15/2014 95 97.77 91.73 96.16 23,799,920
10/14/2014 102 102.88 94.27 97.18 27,128,190
10/13/2014 104.49 104.57 101.36 101.44 14,549,130
10/10/2014 105.39 107.5 103 103.73 19,703,060
10/09/2014 108.42 108.62 105.72 105.85 13,169,710
10/08/2014 104.3 108.97 104.04 108.87 16,524,180
10/07/2014 104.85 105.3 102.54 104.29 9,750,292
10/06/2014 107.22 107.45 104.82 105.13 11,262,900
10/03/2014 105.55 107.35 104.71 106.52 10,290,600
10/02/2014 105 105.91 103.61 104.56 11,520,680
10/01/2014 106.99 107.59 105.19 105.59 11,642,130
09/30/2014 107.48 108 105.8601 106.45 11,589,900
09/29/2014 107.59 108.68 106.45 107.51 8,058,948
09/26/2014 108.9 109.01 106.76 108.38 10,855,600
09/25/2014 108.92 110.59 106.411 107.34 15,370,770
09/24/2014 106.25 108.81 106.02 108.71 14,762,120
09/23/2014 104.71 106.21 104.55 105.39 10,691,320
09/22/2014 106.01 107.57 104.62 105.47 12,307,040
09/19/2014 107.75 107.89 105.51 105.96 22,208,860
09/18/2014 104.63 106.5 104.1 105.93 16,308,890
09/17/2014 104.57 105.79 101.9 103.84 18,409,300
09/16/2014 99.85 104.97 99.23 104.76 14,895,140
09/15/2014 101.9 102.1 99.33 100.99 18,132,990
09/12/2014 106.17 106.9 102.895 103.66 15,818,170
09/11/2014 108 108.49 105.8 106.39 10,452,250
09/10/2014 106.2 108.23 105.76 108.22 11,238,020
09/09/2014 106.9 106.98 104.32 105.89 14,045,210
09/08/2014 104.95 106.85 104.74 106.53 11,915,650
09/05/2014 106.4 106.5 97.54 105.36 36,035,420
09/04/2014 109.81 110 106.27 106.86 13,752,930
09/03/2014 110 110.64 108.34 109.43 14,386,670
09/02/2014 108.17 109.5 107.61 109.36 15,260,730
08/29/2014 107.9 108.24 106.78 107.56 11,307,290
08/28/2014 107 108.11 106.74 107.51 10,297,460
08/27/2014 106.55 108.769 105.76 107.41 16,159,780
08/26/2014 108.06 108.72 104.77 106.27 18,761,150
08/25/2014 105.11 107.53 105.11 107.45 19,849,910
08/22/2014 103.02 105.16 102.61 103.96 13,251,360
08/21/2014 101 102.31 100.86 102.27 9,783,471
08/20/2014 100.71 102.57 100.61 100.79 12,589,850
08/19/2014 101.43 101.645 99.33 101.28 16,300,390
08/18/2014 100.44 101.5 100.08 100.72 14,751,600
08/15/2014 98.42 99.49 97.02 99.49 19,676,300
08/14/2014 94.58 96.37 94.24 96.36 12,328,610
08/13/2014 93.5 94.609 93.34 93.98 13,025,510
08/12/2014 92.7 93.38 92.51 93.36 10,577,420
08/11/2014 93.14 93.31 92.52 92.92 8,572,376
08/08/2014 91.844 92.54 90.82 92.45 9,820,728
08/07/2014 93.55 93.6441 91.66 92.05 8,803,974
08/06/2014 91.5 93.02 91.09 92.79 11,013,490
08/05/2014 92.25 93.075 91.6 92.27 10,244,680
08/04/2014 92 92.89 91.52 92.18 11,028,820
08/01/2014 91 92.6 90.6868 91.5 11,983,080
07/31/2014 93 93.37 91.25 91.55 13,399,690
07/30/2014 94.3 94.34 93.56 93.79 10,753,390
07/29/2014 92.1 93.25 91.6 92.99 13,986,030
07/28/2014 90.1 91.73 89.93 91.46 14,063,050
07/25/2014 90.68 90.78 88.7 89.84 13,056,320
07/24/2014 91.56 92.97 89.89 90.54 23,520,080
07/23/2014 90.1 90.73 89.29 90.34 17,511,130
07/22/2014 89.32 89.9 88.58 89.33 12,298,390
07/21/2014 89.8 90.98 88.81 88.86 13,807,040
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?