Quantcast
GILD

Historical Stock Prices

$75.5
*  
0.67
0.9%
Get GILD Alerts
*Delayed - data as of Sep. 21, 2018  -  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 21-JUN-2018 TO 21-SEP-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.
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
09/14/2018 74.21 74.545 73.2123 73.38 4,914,502
09/13/2018 73.75 74.25 72.9 74.12 5,573,728
09/12/2018 75.06 75.18 73.4001 73.97 9,588,172
09/11/2018 72.6 72.69 71.77 72.23 5,161,834
09/10/2018 72.58 73.17 72.3453 72.51 5,009,597
09/07/2018 72.73 72.8 71.49 72.22 6,891,606
09/06/2018 74.37 74.64 72.61 72.88 5,404,337
09/05/2018 74.18 74.66 73.91 74.53 5,069,382
09/04/2018 75.36 75.72 73.65 74.29 4,841,288
08/31/2018 76.32 76.59 75.51 75.73 4,310,714
08/30/2018 75.74 76.35 75.5 76.29 4,233,504
08/29/2018 74.9 75.805 74.36 75.62 4,570,462
08/28/2018 74.8 75.47 74.61 74.93 4,727,472
08/27/2018 74 74.905 73.84 74.82 5,346,247
08/24/2018 73.52 74.01 73.21 73.59 4,767,066
08/23/2018 73.54 73.76 72.7475 73.34 4,734,021
08/22/2018 73.45 74.35 73.21 73.82 4,969,597
08/21/2018 72.37 73.48 72.37 73.32 9,016,036
08/20/2018 72.94 73.37 71.9 72.36 8,958,900
08/17/2018 75.41 75.55 72.06 72.92 13,337,280
08/16/2018 75.16 75.68 74.68 75.59 8,710,090
08/15/2018 76.4 76.47 74.25 74.84 11,799,230
08/14/2018 77.11 77.8225 77.11 77.31 4,283,863
08/13/2018 76.87 77.48 76.53 77.17 4,903,364
08/10/2018 77.52 77.96 76.3 76.73 5,478,929
08/09/2018 77.03 78.62 76.92 78.04 5,605,748
08/08/2018 78.19 78.38 76.83 76.91 4,400,577
08/07/2018 77.94 78.5543 77.52 78.38 5,535,441
08/06/2018 77.84 78.24 77.26 77.87 3,955,141
08/03/2018 77.68 77.95 77.17 77.93 4,628,620
08/02/2018 77.69 78.16 76.86 77.63 5,627,234
08/01/2018 77.5 78.35 77.38 77.9 4,245,085
07/31/2018 76.59 78.08 76.19 77.83 6,547,647
07/30/2018 76.47 76.96 75.84 76.32 5,713,989
07/27/2018 78.13 78.95 76.63 76.81 9,452,224
07/26/2018 77.77 79.04 76.1 78.16 14,488,790
07/25/2018 77.47 79 77.29 78.92 7,949,079
07/24/2018 77.75 78.59 77.4 77.65 8,685,362
07/23/2018 77.09 77.94 76.96 77.38 5,112,811
07/20/2018 76.361 77.7 76.361 77.37 5,655,986
07/19/2018 76.99 77.7297 76.08 77.05 6,457,300
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GILD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio