GILEAD SCIENCES Historical Stock Price

Below is the stock price history for Gilead Sciences GILD. Data is recorded each day for the historical open, high, low, close and volume. The Gilead Sciences stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gilead Sciences Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 71.32 71.67 70.88 71.28 374,793
2018-06-21 71.54 71.63 70.83 71.48 475,709
2018-06-20 70.81 71.57 70.495 71.41 420,153
2018-06-19 68.64 70.96 68.64 70.795 614,847
2018-06-18 69.62 69.89 68.93 69.10 566,841
2018-06-15 71.18 71.18 69.96 70.22 534,759
2018-06-14 70.57 71.59 70.57 71.07 419,865
2018-06-13 71.64 71.96 71.05 71.31 423,354
2018-06-12 71.51 71.86 71.00 71.66 391,520
2018-06-11 71.66 71.96 71.16 71.875 409,622
2018-06-08 72.27 72.27 71.39 71.94 439,894
2018-06-07 71.72 71.90 71.14 71.90 688,907
2018-06-06 69.83 71.81 69.77 71.81 706,641
2018-06-05 70.05 70.64 69.39 70.07 648,466
2018-06-04 68.40 70.46 68.04 70.25 851,257
2018-06-01 67.69 68.40 67.66 68.22 434,438
2018-05-31 67.75 68.02 67.27 67.41 473,246
2018-05-30 67.65 67.75 67.34 67.67 367,117
2018-05-29 67.16 67.55 66.76 67.40 608,417
2018-05-25 67.73 67.77 67.21 67.345 407,502
2018-05-24 68.11 68.17 67.13 67.48 416,144
2018-05-23 67.51 68.18 67.51 68.11 451,500
2018-05-22 67.70 68.66 67.65 67.70 356,148
2018-05-21 68.31 68.43 67.30 67.61 416,216
2018-05-18 67.42 68.40 67.42 67.97 454,199
2018-05-17 67.26 68.04 67.19 67.53 420,270
2018-05-16 67.11 67.95 67.11 67.47 568,926
2018-05-15 66.81 67.49 66.71 66.96 672,061
2018-05-14 66.49 67.64 66.49 66.975 526,178
2018-05-11 65.34 66.59 65.08 66.11 760,099

» More Gilead Sciences Stock Price History

To see other companies like Gilead Sciences (GILD), view our stock market today for news, and other data.