Quantcast
GILD

Gilead Sciences, Inc. Common Stock Historical Stock Prices

$65.2482
*  
0.1282
0.2%
Get GILD Alerts
*Delayed - data as of Dec. 18, 2018 13:50 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-SEP-2018 TO 17-DEC-2018

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.
13:50 65.48 66.74 65.14 65.2482 4,489,711
12/17/2018 65.38 67.1 64.56 65.12 11,090,650
12/14/2018 66.8 67.17 65.375 65.57 8,253,596
12/13/2018 68.1 68.29 66.71 67.35 6,197,302
12/12/2018 68.58 69.32 68.06 68.14 6,447,768
12/11/2018 68.13 69.1665 67.2 67.72 5,800,061
12/10/2018 69.22 69.87 65.9 67.49 8,881,303
12/07/2018 69.78 70 67.89 68.15 5,656,219
12/06/2018 68.71 70.21 68.11 70.19 8,033,522
12/04/2018 70.8 72.63 69.32 69.55 9,768,155
12/03/2018 72.74 72.9 70.51 70.86 11,065,700
11/30/2018 69.73 72.197 69.45 71.94 8,667,010
11/29/2018 68.8 70.28 68.7215 69.69 6,405,111
11/28/2018 67.49 69.21 66.91 69.19 6,381,047
11/27/2018 66.49 67.45 65.81 67.44 8,001,520
11/26/2018 67.37 68.06 66.06 66.94 9,248,235
11/23/2018 66.38 67.04 66.06 66.59 3,072,792
11/21/2018 67.57 67.6863 66.55 66.74 8,864,320
11/20/2018 68.4 69.46 67.536 67.57 8,507,788
11/19/2018 69.07 69.24 67.65 68.01 8,609,529
11/16/2018 69.45 69.7 68.93 69.2 7,955,801
11/15/2018 70.22 70.57 68.44 69.78 9,178,490
11/14/2018 71.36 71.71 70.15 70.55 4,385,202
11/13/2018 70.6 72.55 70.31 70.92 4,433,411
11/12/2018 71.07 71.475 70.06 70.49 5,098,903
11/09/2018 71.47 71.91 70.68 71.18 4,523,980
11/08/2018 72.25 72.66 71.61 71.88 4,998,977
11/07/2018 71.01 72.8 70.36 72.48 8,634,042
11/06/2018 69.75 70.395 69.55 70.35 5,696,313
11/05/2018 69.88 70.17 68.96 69.58 5,885,880
11/02/2018 70.97 71.57 68.89 69.44 6,047,464
11/01/2018 68.2 70.415 68 70.31 7,937,195
10/31/2018 72.41 72.5 67.23 68.18 17,201,460
10/30/2018 71.24 72.62 71.04 72.04 6,624,121
10/29/2018 70.8 71.99 69.47 70.9 9,182,276
10/26/2018 66.79 70.28 66.5 69.74 11,002,470
10/25/2018 68.28 70.015 67.25 68.62 9,371,868
10/24/2018 71.23 72.06 67.88 68.01 8,944,365
10/23/2018 71.54 72.31 70.7 71.67 5,738,049
10/22/2018 73.46 73.7 72.18 72.34 5,281,467
10/19/2018 74.15 74.8 73.15 73.27 5,017,337
10/18/2018 75.56 75.6 73.32 74.17 6,174,792
10/17/2018 76 76.29 75.14 75.62 5,451,683
10/16/2018 73.3 76.44 73.04 76.31 7,200,346
10/15/2018 73.31 73.77 72.71 72.78 4,997,175
10/12/2018 73.2 73.9 72.26 73.59 5,559,723
10/11/2018 74.9 75.19 71.8 72.5 8,482,631
10/10/2018 76.22 77.055 74.75 74.78 6,679,504
10/09/2018 76.2 77.39 75.83 76.54 5,367,794
10/08/2018 76.3 76.65 75.51 76.4 4,507,071
10/05/2018 76.77 77.5599 75.15 76.24 6,083,267
10/04/2018 78.68 78.95 75.83 76.56 7,705,395
10/03/2018 78.85 79.61 78.48 79 6,558,880
10/02/2018 78.03 78.75 77.69 78.67 7,402,705
10/01/2018 77.32 78.59 77.04 77.96 7,820,387
09/28/2018 76.58 77.24 76.13 77.21 7,603,987
09/27/2018 75.65 77.095 75.57 76.58 5,449,369
09/26/2018 75.11 76.41 74.85 75.65 7,490,556
09/25/2018 75.7 75.99 74.92 74.99 5,440,165
09/24/2018 75.29 76.21 75.24 75.62 4,924,054
09/21/2018 74.79 75.93 74.75 75.51 9,567,080
09/20/2018 73.96 74.96 73.84 74.83 5,715,576
09/19/2018 73.47 74.32 73.3 73.88 3,662,819
09/18/2018 72.78 74.01 72.18 73.67 7,250,636
09/17/2018 73.5 73.53 72.615 72.78 5,755,570
*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?

Smart Portfolio