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
2018-09-25 75.66 75.80 74.98 74.98 367,836
2018-09-24 75.59 75.84 75.35 75.65 461,674
2018-09-21 75.24 75.92 75.13 75.58 443,692
2018-09-20 74.22 74.92 73.94 74.84 331,221
2018-09-19 73.94 74.30 73.80 73.90 298,841
2018-09-18 72.35 73.99 72.25 73.66 470,488
2018-09-17 73.43 73.43 72.62 72.71 518,164
2018-09-14 74.27 74.50 73.27 73.40 338,009
2018-09-13 73.78 74.23 72.93 74.02 402,988
2018-09-12 75.27 75.27 73.55 74.09 722,914
2018-09-11 71.82 72.48 71.82 72.24 332,952
2018-09-10 72.90 73.02 72.42 72.485 375,142
2018-09-07 72.51 72.51 71.51 72.175 520,707
2018-09-06 74.48 74.48 72.63 72.94 327,479
2018-09-05 74.00 74.58 74.00 74.54 414,491
2018-09-04 75.59 75.59 73.66 74.18 327,460
2018-08-31 76.27 76.49 75.54 75.75 253,288
2018-08-30 75.69 76.30 75.66 76.24 309,813
2018-08-29 74.72 75.79 74.38 75.67 345,903
2018-08-28 74.94 75.33 74.63 74.84 272,421
2018-08-27 74.10 74.88 73.98 74.74 329,281
2018-08-24 73.49 73.99 73.27 73.555 367,402
2018-08-23 73.74 73.74 72.755 73.20 354,033
2018-08-22 73.41 74.31 73.41 73.875 397,127
2018-08-21 72.65 73.42 72.65 73.31 1,019,855
2018-08-20 72.99 73.19 71.92 72.34 822,890
2018-08-17 75.02 75.02 72.16 72.96 1,002,977
2018-08-16 75.10 75.61 74.95 75.46 889,447
2018-08-15 76.53 76.53 74.58 74.885 1,100,079
2018-08-14 77.44 77.72 77.19 77.33 311,916

» More Gilead Sciences Stock Price History

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