GILD

Historical Stock Prices

$117.86
*  
0.04
0.03%
Get GILD Alerts
*Delayed - data as of Jul. 31, 2015  -  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 30-APR-2015 TO 31-JUL-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.
07/31/2015 118.97 119 117.12 117.86 9,212,230
07/30/2015 116.11 118.25 114.75 117.9 11,956,100
07/29/2015 118.38 119.46 115.11 115.71 23,095,660
07/28/2015 112.52 113.4 110.74 113.07 16,265,370
07/27/2015 112.63 112.88 108 110.54 14,845,290
07/24/2015 116.14 117.15 112.66 112.83 14,896,980
07/23/2015 117.86 118.6 117.42 117.66 6,105,180
07/22/2015 116.82 118.4 116.56 117.44 6,972,976
07/21/2015 118.21 118.98 116.92 117.78 6,441,699
07/20/2015 118.8 118.95 117.84 118.2 7,213,588
07/17/2015 118.75 118.85 117.218 118.26 8,133,663
07/16/2015 118.33 119.4 118.06 118.85 7,479,610
07/15/2015 119.06 119.72 117.21 117.39 10,452,590
07/14/2015 115.22 117.81 114.87 117.36 11,223,410
07/13/2015 115 115.11 114.31 114.55 9,594,981
07/10/2015 114.88 115 113.2 113.74 9,700,337
07/09/2015 114.4 114.75 113.33 113.36 8,946,664
07/08/2015 114.25 114.41 112.4101 112.94 9,233,929
07/07/2015 115.95 116.42 113.1301 115.13 10,178,320
07/06/2015 114.46 116.44 114.12 115.66 13,438,250
07/02/2015 116.33 116.49 114.91 115.04 8,829,642
07/01/2015 118.11 118.6 115.4 116.01 10,239,540
06/30/2015 117.29 118.3 116.78 117.08 11,335,340
06/29/2015 117.88 119.14 115.3 115.455 12,472,920
06/26/2015 120.3 120.61 118.89 119.5 9,728,084
06/25/2015 122.48 122.61 119.81 120.23 8,552,557
06/24/2015 121.89 123.37 121.65 122.01 8,350,997
06/23/2015 121.82 122.4 121.1 122.21 8,426,614
06/22/2015 120.77 121.867 120.56 121.49 8,017,429
06/19/2015 120.47 121 119.55 119.8 21,002,650
06/18/2015 119.18 121.78 119.02 121.21 13,562,200
06/17/2015 119.09 119.45 117.86 118.88 12,077,250
06/16/2015 118.27 119.45 117.42 119.07 8,446,174
06/15/2015 116.72 118.3899 116.4 118.16 9,601,180
06/12/2015 118.59 118.75 116.76 117.66 9,260,605
06/11/2015 118.075 119.7 117.9 119.13 14,363,540
06/10/2015 115.02 117.93 114.81 117.67 11,982,750
06/09/2015 113.22 115.3 113.15 114.75 9,562,147
06/08/2015 113.96 114.77 113.53 113.7 10,742,370
06/05/2015 113.82 114.28 112.52 113.96 8,416,028
06/04/2015 113.9 114.58 113.26 113.93 8,541,817
06/03/2015 114.27 114.9302 113.872 114.65 7,330,120
06/02/2015 113.85 114.2 113.1385 113.94 10,183,460
06/01/2015 113.17 114.76 112.65 114.08 11,407,750
05/29/2015 113.15 113.37 111.85 112.27 11,329,210
05/28/2015 112.01 113.43 111.82 112.85 8,245,590
05/27/2015 110.34 112.6 109.98 112.46 11,718,250
05/26/2015 111.49 111.53 109.54 109.77 15,991,180
05/22/2015 110.7 112.66 110.7 111.71 12,075,430
05/21/2015 109.9 111.47 109.81 111.22 8,370,342
05/20/2015 110.09 110.91 108.1506 110.17 10,332,740
05/19/2015 111.12 111.55 110.05 110.56 8,633,376
05/18/2015 109.59 111.33 109.36 111 13,695,830
05/15/2015 109.05 110.24 108.29 109.3 13,132,200
05/14/2015 107.27 108.85 106.66 108.74 12,748,540
05/13/2015 105.97 107.43 105.95 106.39 10,810,100
05/12/2015 104.21 106.15 103.45 105.56 9,543,961
05/11/2015 104.19 105.36 104 104.73 9,945,749
05/08/2015 103 103.96 102.88 103.85 9,650,305
05/07/2015 102.17 102.35 99.66 101.79 13,865,450
05/06/2015 103.45 103.83 101.52 102.27 10,053,650
05/05/2015 105.3 105.73 102.73 102.99 15,039,040
05/04/2015 105.65 107.5 105.22 105.66 13,194,930
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
*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?