GILD

Gilead Sciences, Inc. Historical Stock Prices

$92.53
*  
1.07
1.17%
Get GILD Alerts
*Delayed - data as of Jul. 29, 2014 11:42 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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
11:42  92  93.10  91.60  92.53 6,787,910
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
07/18/2014 85.73 89.75 85.3 89.1899 13,234,570
07/17/2014 86.4 88.17 84.75 85.07 14,941,060
07/16/2014 89.4 89.44 85.82 87 14,257,080
07/15/2014 90.03 90.74 88.19 89 13,754,060
07/14/2014 89.13 90.27 88.84 89.85 10,720,770
07/11/2014 88.9 89.98 88.25 88.73 11,268,350
07/10/2014 87.18 89.25 86.31 88.94 9,501,781
07/09/2014 87.25 88.9645 87.19 88.68 10,383,470
07/08/2014 86.84 87.515 86.03 87.11 11,726,530
07/07/2014 88.06 88.6 86.99 87.21 11,462,900
07/03/2014 87.7 88.4 87.05 87.9 9,126,111
07/02/2014 85.55 87.88 85.38 87.1 13,944,730
07/01/2014 83.37 85.486 83.32 85.29 11,582,900
06/30/2014 82.85 84.45 82.63 82.91 10,881,150
06/27/2014 82.22 83.38 81.65 82.94 10,328,040
06/26/2014 81.9 82.21 80.9 82.18 6,913,425
06/25/2014 80.86 81.85 80.6 81.8 8,663,706
06/24/2014 80.95 82.05 80.46 80.81 7,273,636
06/23/2014 81.27 82.227 80.5801 80.8 7,481,711
06/20/2014 80.14 81.55 79.68 81.2 14,038,750
06/19/2014 79.47 80.5 78.88 79.78 10,966,970
06/18/2014 79.85 79.99 78.83 79.47 10,428,290
06/17/2014 80.73 80.874 79.56 79.79 11,141,310
06/16/2014 80.87 81.39 80.41 80.77 7,323,040
06/13/2014 80.68 81.1 79.87 80.72 7,694,963
06/12/2014 80.8 81.57 80.33 80.58 7,079,292
06/11/2014 79.36 81.8 79.305 80.82 11,860,820
06/10/2014 79.28 79.94 78.74 79.54 11,291,890
06/09/2014 81.39 81.5 78.5 79.005 23,283,920
06/06/2014 83.24 83.24 81.72 82.39 9,103,733
06/05/2014 83.46 83.46 82.45 82.8 8,423,445
06/04/2014 82.26 83.29 82.02 83.02 9,036,293
06/03/2014 81.27 82.82 81.21 82.55 8,247,839
06/02/2014 81.32 81.8 80.75 81.55 7,597,562
05/30/2014 81.77 82.1 80.47 81.21 11,057,910
05/29/2014 82.01 82.65 81.81 82.08 7,900,449
05/28/2014 82.02 82.87 81.75 81.86 8,522,061
05/27/2014 82.08 82.95 81.124 82.16 10,994,260
05/23/2014 82.43 82.5 80.75 80.94 13,587,310
05/22/2014 81.63 83.7 81.56 82.9 10,872,030
05/21/2014 81.26 81.98 80.68 81.81 9,040,234
05/20/2014 82.04 82.47 80.7203 81.14 10,553,100
05/19/2014 80.71 82.1 80.5 82.05 10,156,480
05/16/2014 80.3 80.84 79.22 80.8 10,520,580
05/15/2014 81.02 81.4199 79.459 80.1 12,692,480
05/14/2014 80.4 81.615 79.61 80.97 10,721,930
05/13/2014 80.49 80.71 80.01 80.3 8,511,848
05/12/2014 80.23 80.73 79.17 80.35 11,249,050
05/09/2014 78.81 79.79 78 79.76 9,016,119
05/08/2014 78.88 80.28 78.2 78.73 13,775,050
05/07/2014 79 79.23 76.8 78.77 14,633,070
05/06/2014 79.74 79.92 78.23 78.32 10,986,780
05/05/2014 76.73 79.91 76.6301 79.83 14,077,230
05/02/2014 79.3 79.4999 76.65 77.71 16,772,550
05/01/2014 78.62 79.89 77.83 79.02 15,955,260
04/30/2014 76.15 78.6651 75.49 78.49 20,156,860
04/29/2014 74.67 76.38 74 76.24 15,841,860
04/28/2014 74.85 76.8 72.7736 74.08 22,484,290
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?