GILEAD SCIENCES INC

Ticker: GILD CUSIP: 375558103 Class: COM

HUDSON VALLEY INVESTMENT ADVISORS INC /ADV's Holding History (CIK: 0000943442)

Note: Option positions (PUT/CALL) are excluded.

Q3 2018

Shares 3,280 Value ($000) $253 Avg Close $56.84 Range $52.83 - $59.40

Q2 2018

Shares 3,280 Value ($000) $232 Avg Close $52.72 Range $47.91 - $56.84

Q1 2018

Shares 3,520 Value ($000) $265 Avg Close $58.92 Range $53.09 - $66.28

Q4 2017

Shares 4,550 Value ($000) $326 Avg Close $55.90 Range $51.50 - $61.93

Q3 2017

Shares 6,920 Value ($000) $561 Avg Close $55.94 Range $50.08 - $63.04

Q2 2017

Shares 7,535 Value ($000) $533 Avg Close $48.32 Range $46.30 - $52.73

Q1 2017

Shares 8,290 Value ($000) $563 Avg Close $50.66 Range $47.03 - $55.37

Q4 2016

Shares 8,765 Value ($000) $628 Avg Close $53.19 Range $50.62 - $57.18

Q3 2016

Shares 19,130 Value ($000) $1,514 Avg Close $57.78 Range $54.47 - $63.12

Q2 2016

Shares 18,485 Value ($000) $1,542 Avg Close $62.76 Range $55.35 - $72.83

Q1 2016

Shares 16,400 Value ($000) $1,507 Avg Close $63.47 Range $57.57 - $70.78

Q4 2015

Shares 13,505 Value ($000) $1,367 Avg Close $72.90 Range $66.06 - $77.78

Q3 2015

Shares 9,675 Value ($000) $950 Avg Close $77.50 Range $59.97 - $83.93

Q2 2015

Shares 3,681 Value ($000) $431 Avg Close $75.98 Range $66.27 - $86.02

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2018	3,280	$253	$56.84	$52.83 - $59.40
Q2 2018	3,280	$232	$52.72	$47.91 - $56.84
Q1 2018	3,520	$265	$58.92	$53.09 - $66.28
Q4 2017	4,550	$326	$55.90	$51.50 - $61.93
Q3 2017	6,920	$561	$55.94	$50.08 - $63.04
Q2 2017	7,535	$533	$48.32	$46.30 - $52.73
Q1 2017	8,290	$563	$50.66	$47.03 - $55.37
Q4 2016	8,765	$628	$53.19	$50.62 - $57.18
Q3 2016	19,130	$1,514	$57.78	$54.47 - $63.12
Q2 2016	18,485	$1,542	$62.76	$55.35 - $72.83
Q1 2016	16,400	$1,507	$63.47	$57.57 - $70.78
Q4 2015	13,505	$1,367	$72.90	$66.06 - $77.78
Q3 2015	9,675	$950	$77.50	$59.97 - $83.93
Q2 2015	3,681	$431	$75.98	$66.27 - $86.02