Gilead Sciences Inc (GILD)
67.77
+0.69 +1.03%
NASDAQ
Dec 11, 16:59
Delayed 2m
USD
Gilead Sciences Price:
67.77 for Dec. 11, 2019View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 1992.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec. 10, 2019 | 66.85 | 67.18 | 66.13 | 67.08 | 4.262M |
| Dec. 9, 2019 | 67.18 | 67.88 | 66.83 | 66.93 | 6.038M |
| Dec. 6, 2019 | 66.43 | 67.54 | 66.08 | 67.08 | 4.140M |
| Dec. 5, 2019 | 66.90 | 66.95 | 65.40 | 65.93 | 5.848M |
| Dec. 4, 2019 | 66.30 | 67.22 | 66.06 | 66.75 | 5.093M |
| Dec. 3, 2019 | 65.79 | 66.20 | 65.17 | 66.07 | 5.384M |
| Dec. 2, 2019 | 67.25 | 67.52 | 65.94 | 66.12 | 7.642M |
| Nov. 29, 2019 | 67.04 | 67.36 | 66.81 | 67.24 | 2.659M |
| Nov. 27, 2019 | 67.28 | 67.48 | 66.70 | 67.12 | 4.981M |
| Nov. 26, 2019 | 66.97 | 67.65 | 66.68 | 67.28 | 6.931M |
| Nov. 25, 2019 | 65.55 | 67.28 | 65.49 | 67.22 | 7.494M |
| Nov. 22, 2019 | 65.79 | 65.94 | 65.19 | 65.26 | 4.589M |
| Nov. 21, 2019 | 65.10 | 65.80 | 64.51 | 65.73 | 5.392M |
| Nov. 20, 2019 | 64.78 | 65.30 | 64.48 | 64.88 | 7.638M |
| Nov. 19, 2019 | 64.73 | 65.05 | 64.50 | 65.00 | 6.135M |
| Nov. 18, 2019 | 64.88 | 65.17 | 63.72 | 64.29 | 6.166M |
| Nov. 15, 2019 | 64.16 | 65.22 | 64.00 | 65.07 | 6.909M |
| Nov. 14, 2019 | 63.23 | 64.00 | 62.38 | 63.81 | 7.548M |
| Nov. 13, 2019 | 64.15 | 64.15 | 63.10 | 63.33 | 4.577M |
| Nov. 12, 2019 | 64.56 | 64.86 | 64.15 | 64.32 | 4.243M |
| Nov. 11, 2019 | 65.02 | 65.15 | 64.33 | 64.64 | 3.696M |
| Nov. 8, 2019 | 63.53 | 65.52 | 63.52 | 65.38 | 4.953M |
| Nov. 7, 2019 | 65.02 | 65.17 | 63.44 | 63.96 | 7.746M |
| Nov. 6, 2019 | 65.63 | 66.17 | 65.07 | 65.41 | 6.010M |
| Nov. 5, 2019 | 65.41 | 66.27 | 65.19 | 65.39 | 6.599M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
Advertisement
Price Benchmarks
| Benchmarks | |
|---|---|
| Amgen Inc | 233.96 |
| Biogen Inc | 292.80 |
| Johnson & Johnson | 140.98 |
Price Range, Past 5 Years
| Minimum | 60.54 | Dec 24 2018 |
| Maximum | 122.21 | Jun 23 2015 |
| Average | 80.74 |
News
Gilead Sciences Submits Biologics License Application for KTE-X19 for Cell Lymphoma to FDA
MT Newswires 12/11 17:21 ET
MT Newswires 12/11 17:21 ET
Biotech Stock Roundup: ASH Data in Focus, Amgen Gets FDA Nod to Remicade Biosimilar
Yahoo 12/11 09:41 ET
Yahoo 12/11 09:41 ET
Kiniksa Pharmaceuticals Partners With Kite in Clinical Study on Combination Drug to Treat Large B-Cell Lymphoma
MT Newswires 12/11 09:38 ET
MT Newswires 12/11 09:38 ET
Advertisement
