$79.13 +0.16 (%) Gilead Sciences Inc - NASDAQ

Sep. 29, 2016 | 09:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GILD historical data

Date Open High Low Close Volume
9/28/201679.1279.5078.5178.976,854,065
9/27/201679.3279.9078.6479.2513,214,277
9/26/201681.0081.1379.9280.629,036,049
9/23/201681.5582.0081.2281.377,534,538
9/22/201681.9782.0080.9081.528,213,760
9/21/201682.0382.0580.6681.7013,628,830
9/20/201679.6482.0779.6381.7817,560,698
9/19/201678.9279.5178.8178.997,234,173
9/16/201678.8579.1978.4178.8010,307,872
9/15/201677.7579.2077.2778.8410,138,588
9/14/201677.9478.4077.4477.628,323,298
9/13/201678.6678.6677.5078.069,389,637
9/12/201677.6979.0377.6978.858,896,126
9/9/201678.4679.0078.0578.0510,415,211
9/8/201678.3379.1477.6078.998,549,621
9/7/201678.3878.8177.9278.228,232,697
9/6/201677.7878.2977.2577.8811,648,436
9/2/201677.6277.7676.6776.897,956,223
9/1/201678.4378.4676.9477.4212,403,880
8/31/201677.7478.6077.5878.389,758,501
8/30/201678.0578.3977.6677.929,174,195
8/29/201679.6579.7077.6378.1715,383,507
8/26/201680.1180.3379.2779.778,928,026
8/25/201680.4581.0079.3080.089,220,130
8/24/201681.4782.1080.1880.509,699,633
8/23/201681.4681.6481.0281.478,279,443
8/22/201680.8981.5380.6080.927,521,994
8/19/201680.5681.1880.2381.008,227,939
8/18/201680.8781.2780.1880.598,994,390
8/17/201679.4680.8779.3080.7010,583,799
8/16/201679.5779.8079.2479.257,969,868
8/15/201679.8880.0979.4379.657,464,775
8/12/201679.3479.7778.8779.668,433,980
8/11/201679.1579.9878.8079.578,454,708
8/10/201679.4379.5978.4578.9012,022,219
8/9/201679.8679.9079.0179.339,578,220
8/8/201680.4680.7979.0179.749,511,596
8/5/201680.2080.6679.8680.4110,692,338
8/4/201680.2180.6379.5579.779,738,262
8/3/201679.7280.1779.1180.0910,868,088
8/2/201680.9881.1979.4579.5713,408,193
8/1/201679.8181.2179.5180.4614,758,005
7/29/201680.6080.8479.3779.4719,465,672
7/28/201681.9581.9880.6281.2413,010,978
7/27/201681.3481.9881.0681.7914,103,755
7/26/201684.0584.1580.5181.0547,371,895
7/25/201686.5788.8586.2888.5515,718,506
7/22/201687.3287.4486.3286.557,374,693
7/21/201687.1687.8386.3087.249,453,443
7/20/201685.4687.1285.1086.669,055,877
7/19/201686.5086.9685.2885.449,832,808
7/18/201686.9487.3486.4786.936,788,252
7/15/201685.6787.9685.5486.6711,483,309
7/14/201686.4386.5185.2785.548,104,351
7/13/201686.7187.0885.7285.758,334,368
7/12/201686.8287.3186.4886.637,857,677
7/11/201686.5687.2386.0986.257,453,859
7/8/201685.9686.9485.7386.557,628,762
7/7/201685.9086.2684.7785.476,764,476
7/6/201683.6485.9183.3385.739,683,817
7/5/201684.6885.1683.5183.897,621,720
7/1/201683.1585.3082.7584.868,336,302
6/30/201682.2783.4281.5383.429,706,528
6/29/201683.3983.4681.7582.2710,452,557
6/28/201679.6782.4279.4582.3114,751,026
6/27/201679.9080.4777.9278.2511,816,137
6/24/201681.1782.2580.2280.4712,438,024
6/23/201683.2983.5882.5483.375,843,954
6/22/201681.5683.7981.5682.4510,069,576
6/21/201683.3583.4481.4381.798,411,995
6/20/201683.2684.1282.9082.996,951,779
6/17/201683.6884.1782.5382.6515,951,268
6/16/201682.7883.7082.2383.516,172,209
6/15/201684.0584.4482.9783.047,416,070
6/14/201683.5084.5682.7783.577,488,663
6/13/201684.0384.8183.9083.988,194,059
6/10/201684.9885.1784.0884.458,075,179
6/9/201686.9287.2585.6585.778,083,739
6/8/201687.5288.0986.8287.427,331,613
6/7/201687.5488.2486.9087.507,923,780
6/6/201686.1787.8786.1087.608,596,714
6/3/201686.8586.9885.5586.157,443,788
6/2/201686.6987.0785.8686.727,281,063
6/1/201687.2387.3086.3186.587,451,798
5/31/201686.4087.2386.0587.0612,517,839
5/27/201685.8286.0285.2085.826,125,943
5/26/201686.4486.5085.0585.298,125,976
5/25/201686.8087.0085.7086.5111,653,708
5/24/201683.7886.4483.7186.2213,171,310
5/23/201683.0284.0382.2583.337,782,691
5/20/201682.1783.0882.0782.647,952,983
5/19/201682.3182.5981.2882.149,272,366
5/18/201682.7483.4482.3382.887,498,250
5/17/201683.5083.7482.4582.768,379,216
5/16/201682.7083.8382.5083.616,508,125
5/13/201682.6683.8782.4182.708,332,857
5/12/201684.1084.3081.7082.7612,095,677
5/11/201686.3986.4083.8183.908,445,656
5/10/201686.4186.4884.8986.186,840,044
5/9/201684.9986.4684.7085.678,469,033
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center