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
2017-11-22 72.70 73.00 72.41 72.79 277,153
2017-11-21 72.27 72.58 71.95 72.39 325,513
2017-11-20 72.52 72.52 71.58 72.235 260,213
2017-11-17 72.13 72.46 72.13 72.46 277,787
2017-11-16 71.44 72.57 71.44 72.39 389,157
2017-11-15 70.74 72.06 70.74 71.67 507,662
2017-11-14 72.40 72.40 70.06 71.11 636,367
2017-11-13 73.12 73.12 72.60 72.95 564,403
2017-11-10 72.54 74.03 72.28 73.79 528,171
2017-11-09 73.30 73.30 72.70 73.15 472,669
2017-11-08 73.50 73.50 72.75 73.10 366,459
2017-11-07 72.49 73.29 72.40 73.14 364,975
2017-11-06 73.16 73.25 72.23 72.36 581,681
2017-11-03 73.01 73.57 73.01 73.43 481,699
2017-11-02 73.91 74.46 73.58 73.75 421,997
2017-11-01 75.26 75.48 74.74 74.97 581,600
2017-10-31 75.42 75.42 74.79 74.95 516,938
2017-10-30 75.83 76.44 75.32 76.02 570,827
2017-10-27 75.50 77.04 73.00 76.85 1,247,526
2017-10-26 79.00 79.14 77.19 77.66 679,911
2017-10-25 79.76 80.03 78.86 79.88 639,505
2017-10-24 81.19 81.19 78.95 80.08 506,068
2017-10-23 81.22 81.22 80.49 80.495 456,434
2017-10-20 81.63 81.66 80.62 81.11 570,885
2017-10-19 81.30 82.36 80.61 81.60 843,370
2017-10-18 80.38 80.73 79.80 80.02 540,079
2017-10-17 79.74 80.64 79.74 80.26 638,282
2017-10-16 80.81 81.14 79.61 79.84 569,529
2017-10-13 81.43 81.43 80.71 81.20 557,022
2017-10-12 82.71 82.71 81.08 81.44 499,010

» More Gilead Sciences Stock Price History

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