GILD

Historical Stock Prices

$93.79
*  
2.50
2.74%
Get GILD Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 92.76 94.36 92.31 93.79 17,624,890
12/24/2014 88.98 92.67 88.86 91.29 21,205,190
12/23/2014 93.41 93.5 85.95 89.45 60,882,270
12/22/2014 96.73 98.07 92.45 92.9 72,107,490
12/19/2014 105.89 109.49 104.64 108.45 21,175,580
12/18/2014 104.475 105.71 103.66 105.54 14,235,280
12/17/2014 100.47 102.74 99.56 102.4 13,547,510
12/16/2014 102.64 102.91 100.39 100.46 13,037,810
12/15/2014 105.24 105.94 102.37 103.16 16,210,830
12/12/2014 103.47 106.4 103.34 104.13 11,238,950
12/11/2014 105.23 106.9 104 104.31 10,962,220
12/10/2014 105.89 106.76 104.47 104.84 11,895,750
12/09/2014 103.81 106 102.22 105.905 11,322,380
12/08/2014 105.05 107.58 104.92 105.56 13,734,080
12/05/2014 102.29 105.45 102.15 104.59 18,101,750
12/04/2014 100.77 102.03 99.86 101.82 12,080,830
12/03/2014 103.04 103.08 99.86 100.88 17,608,520
12/02/2014 101.17 102.78 101.02 102.19 15,552,600
12/01/2014 100 101.99 99.77 100.55 14,510,030
11/28/2014 100.99 101.33 99.7 100.32 7,552,697
11/26/2014 101.25 101.55 99.825 100.3 11,534,900
11/25/2014 100.95 101.38 98.37 101.11 20,570,510
11/24/2014 101.11 102.3 99.44 100.6 17,100,010
11/21/2014 102.21 102.51 100.08 100.58 16,742,070
11/20/2014 101.95 103.38 100.3 100.59 20,016,660
11/19/2014 103.2 103.32 101.01 102.34 13,853,280
11/18/2014 101.69 103.97 100.82 103.71 20,156,470
11/17/2014 101.1 102.16 100.3 100.44 17,088,080
11/14/2014 103.5 103.79 100 102.06 23,538,460
11/13/2014 106.96 107.05 103.51 104.2 20,854,370
11/12/2014 107.76 107.81 105.7 106.9 12,790,420
11/11/2014 107.48 108.72 106.67 108.01 12,197,850
11/10/2014 109.07 109.37 106.66 107.02 21,403,610
11/07/2014 108.9 108.95 106.33 106.45 12,659,090
11/06/2014 106.94 108.45 106.1 106.94 13,138,630
11/05/2014 110.87 110.91 105.75 106.05 15,444,780
11/04/2014 109.62 110.65 108.97 109.72 10,183,850
11/03/2014 112.31 112.8 108.81 109.98 15,335,800
10/31/2014 115.9 116.83 110.76 112 22,055,470
10/30/2014 110.72 114.35 110.6 114.22 13,756,190
10/29/2014 109.85 113.425 108 110.72 21,131,720
10/28/2014 113.25 114.13 112.26 113.45 15,903,780
10/27/2014 110.77 112.99 108.87 112.59 11,224,430
10/24/2014 107.53 111.47 106.6 110.71 15,104,680
10/23/2014 106.64 108.18 105.5 107.18 13,853,390
10/22/2014 106.51 107 104.075 106.09 13,677,980
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
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?