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
2018-12-17 65.27 67.07 64.82 65.08 1,101,896
2018-12-14 67.07 67.07 65.46 65.76 732,514
2018-12-13 67.89 67.99 66.77 67.35 699,571
2018-12-12 68.34 69.27 68.14 68.14 726,375
2018-12-11 68.40 69.10 67.23 67.81 683,974
2018-12-10 69.00 69.71 66.14 67.60 907,624
2018-12-07 69.75 69.75 67.98 68.32 572,759
2018-12-06 68.67 70.12 68.23 70.12 741,579
2018-12-04 71.07 72.44 69.40 69.40 834,214
2018-12-03 72.31 72.46 70.57 70.58 946,551
2018-11-30 69.99 72.12 69.61 71.79 582,493
2018-11-29 68.96 70.27 68.96 69.87 621,956
2018-11-28 67.60 69.16 66.95 69.16 473,668
2018-11-27 66.63 67.37 66.14 67.37 763,873
2018-11-26 67.34 68.03 66.18 66.93 846,622
2018-11-23 66.37 67.00 66.14 66.40 346,436
2018-11-21 67.28 67.48 66.59 66.59 794,704
2018-11-20 68.00 68.71 67.66 67.66 966,143
2018-11-19 68.92 69.16 67.66 67.975 921,704
2018-11-16 69.54 69.59 68.99 69.00 706,659
2018-11-15 70.06 70.41 68.51 69.46 638,483
2018-11-14 71.54 71.54 70.35 70.81 302,200
2018-11-13 71.64 72.49 70.85 71.00 369,457
2018-11-12 71.11 71.43 70.12 70.57 298,578
2018-11-09 71.80 71.80 70.69 71.28 350,308
2018-11-08 72.33 72.63 71.62 71.69 392,559
2018-11-07 70.69 72.75 70.69 72.34 758,717
2018-11-06 69.45 70.36 69.45 70.30 336,350
2018-11-05 69.88 70.00 69.04 69.61 439,606
2018-11-02 69.85 69.98 69.01 69.41 422,386

» More Gilead Sciences Stock Price History

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