Quantcast
GILD

Gilead Sciences, Inc. Common Stock Historical Stock Prices

$77.27
*  
0.15
0.19%
Get GILD Alerts
*Delayed - data as of Jul. 19, 2018 12:11 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

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

Select the Timeframe:

Results for: 3 Month, From 18-APR-2018 TO 18-JUL-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.
12:11 76.99 77.57 76.08 77.27 2,196,656
07/18/2018 77.09 77.78 76.82 77.12 5,186,588
07/17/2018 77.11 77.76 76.93 77.2 4,384,784
07/16/2018 77.58 77.85 76.73 77.26 3,085,949
07/13/2018 77.4 77.89 77.035 77.38 4,031,237
07/12/2018 76.56 78.17 75.93 77.6 8,955,942
07/11/2018 76.5 76.66 75.69 76.02 6,069,596
07/10/2018 77.03 77.44 76.24 76.75 8,374,314
07/09/2018 75.45 77.19 75.21 76.64 8,443,483
07/06/2018 73.2 75.44 73 75.21 8,489,193
07/05/2018 71.34 72.889 71.285 72.81 5,754,284
07/03/2018 71.4 71.9399 71.095 71.33 3,147,727
07/02/2018 70.7 71.38 70.3 71.28 3,994,593
06/29/2018 70.48 71.5 70.29 70.84 5,712,270
06/28/2018 69.85 70.5 69.08 70.33 7,969,618
06/27/2018 70.34 70.78 68.6 68.64 5,727,347
06/26/2018 71.26 72.07 69.71 70.25 6,538,329
06/25/2018 70.72 71.6362 70.545 71.14 6,018,887
06/22/2018 71.69 71.76 70.83 71.07 6,118,262
06/21/2018 71.47 71.69 70.78 71.52 6,539,574
06/20/2018 70.96 71.57 70.35 71.46 6,010,056
06/19/2018 68.46 70.9898 68.16 70.94 8,556,516
06/18/2018 69.77 69.9445 68.9166 69.06 6,567,046
06/15/2018 71.1 71.41 69.91 70.23 11,512,400
06/14/2018 71 71.62 70.51 71.15 5,218,712
06/13/2018 71.9 71.98 71 71.29 5,066,613
06/12/2018 71.76 71.98 70.99 71.68 6,977,176
06/11/2018 71.79 72 71.11 71.83 5,419,620
06/08/2018 71.45 72.2775 71.35 71.91 5,836,748
06/07/2018 71.88 71.95 71.1 71.9 7,596,679
06/06/2018 70.17 71.97 69.69 71.97 12,366,340
06/05/2018 70.25 70.73 69.2745 70.06 7,133,246
06/04/2018 68.19 70.8 67.95 70.21 11,726,130
06/01/2018 67.62 68.43 67.52 68.3 5,091,234
05/31/2018 68.1 68.15 67.21 67.4 12,436,680
05/30/2018 67.66 67.7922 67.31 67.69 5,898,626
05/29/2018 67 67.56 66.71 67.33 7,819,823
05/25/2018 67.65 67.93 67 67.38 4,703,110
05/24/2018 68.04 68.29 67.08 67.53 4,863,975
05/23/2018 67.36 68.38 67.35 68.17 5,090,318
05/22/2018 67.97 68.69 67.51 67.83 6,210,149
05/21/2018 68.15 68.57 67.25 67.63 6,000,661
05/18/2018 67.59 68.49 67.34 68.02 6,335,867
05/17/2018 67.1 68.1299 67.1 67.6 5,934,969
05/16/2018 67 67.98 67 67.55 6,176,574
05/15/2018 66.8 67.56 66.6417 66.99 7,479,305
05/14/2018 66.36 67.68 66.19 67.05 6,173,678
05/11/2018 65.22 66.75 64.84 66.16 10,006,810
05/10/2018 66.01 66.1 65.21 65.37 6,435,375
05/09/2018 65.27 66.09 64.63 65.69 7,851,906
05/08/2018 64.99 65.67 64.54 65.22 8,965,235
05/07/2018 65.71 65.94 64.43 64.88 13,204,460
05/04/2018 65.08 65.71 64.709 65.42 8,903,798
05/03/2018 66.6 66.84 64.27 65.19 15,043,680
05/02/2018 68.26 68.76 66.02 66.88 25,763,450
05/01/2018 72.29 72.83 71.7802 72.56 6,144,909
04/30/2018 74.06 74.22 72.17 72.23 8,157,656
04/27/2018 73.91 74.19 73.1 73.86 5,025,760
04/26/2018 73.28 74.32 72.09 73.9 6,325,069
04/25/2018 72.79 73.56 72.47 73.25 5,704,195
04/24/2018 74.08 74.3 72.26 72.72 5,393,816
04/23/2018 74.08 74.32 73.35 74.01 5,014,156
04/20/2018 74.4 74.42 73.18 73.7 5,190,354
04/19/2018 75.42 75.92 73.83 74.44 3,957,995
04/18/2018 75.64 76.07 75.25 75.68 3,019,101
*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