$115.71 0.00 (%) Gilead Sciences Inc - NASDAQ

Jul. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GILD historical data

Date Open High Low Close Volume
7/29/2015118.38119.46115.11115.7123,144,762
7/28/2015112.52113.40110.74113.0716,439,670
7/27/2015112.63112.88108.00110.5414,883,609
7/24/2015116.14117.15112.66112.8315,067,591
7/23/2015117.86118.60117.42117.666,110,293
7/22/2015116.82118.40116.56117.446,977,115
7/21/2015118.21118.98116.92117.786,489,050
7/20/2015118.80118.95117.84118.207,218,657
7/17/2015118.75118.85117.22118.268,170,105
7/16/2015118.33119.40118.06118.857,514,623
7/15/2015119.06119.72117.21117.3910,479,176
7/14/2015115.22117.81114.87117.3611,295,922
7/13/2015115.00115.11114.31114.559,632,774
7/10/2015114.88115.00113.20113.749,703,375
7/9/2015114.40114.75113.33113.369,007,794
7/8/2015114.25114.41112.41112.949,238,833
7/7/2015115.95116.42113.13115.1310,182,959
7/6/2015114.46116.44114.12115.6613,543,318
7/2/2015116.33116.49114.91115.048,831,970
7/1/2015118.11118.60115.40116.0110,248,490
6/30/2015117.29118.30116.78117.0811,345,193
6/29/2015117.88119.14115.30115.4612,491,082
6/26/2015120.30120.61118.89119.509,730,830
6/25/2015122.48122.61119.81120.238,574,950
6/24/2015121.89123.37121.65122.018,354,839
6/23/2015121.82122.40121.10122.218,429,213
6/22/2015120.77121.87120.56121.498,040,659
6/19/2015120.47121.00119.55119.8021,019,996
6/18/2015119.18121.78119.02121.2113,652,974
6/17/2015119.09119.45117.86118.8812,078,264
6/16/2015118.27119.45117.42119.078,447,759
6/15/2015116.72118.39116.40118.169,605,804
6/12/2015118.59118.75116.76117.669,266,013
6/11/2015118.08119.70117.90119.1314,474,682
6/10/2015115.02117.93114.81117.6711,985,988
6/9/2015113.22115.30113.15114.759,566,695
6/8/2015113.96114.77113.53113.7010,742,939
6/5/2015113.82114.28112.52113.968,435,729
6/4/2015113.90114.58113.26113.938,637,605
6/3/2015114.27114.93113.87114.657,413,390
6/2/2015113.85114.20113.14113.9410,189,763
6/1/2015113.17114.76112.65114.0811,417,627
5/29/2015113.15113.37111.85112.2711,343,475
5/28/2015112.01113.43111.82112.858,252,431
5/27/2015110.34112.60109.98112.4611,721,958
5/26/2015111.49111.53109.54109.7716,006,879
5/22/2015110.70112.66110.70111.7112,079,030
5/21/2015109.90111.47109.81111.228,373,958
5/20/2015110.09110.91108.15110.1710,335,088
5/19/2015111.12111.55110.05110.568,676,903
5/18/2015109.59111.33109.36111.0013,715,956
5/15/2015109.05110.24108.29109.3013,419,602
5/14/2015107.27108.85106.66108.7412,761,282
5/13/2015105.97107.43105.95106.3910,814,520
5/12/2015104.21106.15103.45105.569,552,606
5/11/2015104.19105.36104.00104.739,956,111
5/8/2015103.00103.96102.88103.859,651,735
5/7/2015102.17102.3599.66101.7913,878,333
5/6/2015103.45103.83101.52102.2710,065,240
5/5/2015105.30105.73102.73102.9915,046,458
5/4/2015105.65107.50105.22105.6613,215,612
5/1/2015103.20106.34102.50105.0122,306,478
4/30/2015102.15102.7099.80100.5114,009,454
4/29/2015103.12103.90101.62102.328,932,245
4/28/2015103.12103.83101.14103.729,793,738
4/27/2015104.18104.53102.01102.9410,829,233
4/24/2015104.64105.68103.60103.709,734,440
4/23/2015104.64105.75104.01105.218,071,809
4/22/2015105.24105.42103.83104.188,267,266
4/21/2015101.42105.71100.89105.2019,722,658
4/20/2015102.28102.28100.41100.668,752,017
4/17/2015102.35102.81100.61101.389,896,452
4/16/2015103.95104.72103.11103.346,670,359
4/15/2015102.39104.36102.33104.0312,899,718
4/14/2015102.34102.66101.47102.217,224,660
4/13/2015102.01103.82102.00102.2810,648,428
4/10/2015101.75102.45101.06101.779,257,629
4/9/2015100.17101.1899.92101.169,178,113
4/8/201598.70100.9098.5699.8710,967,054
4/7/201598.2899.7498.0198.698,264,715
4/6/201597.9298.7497.1997.799,697,287
4/2/201597.9999.5097.0198.4310,727,280
4/1/201598.1698.1695.3897.7215,134,187
3/31/2015100.01100.2098.0798.1313,559,908
3/30/2015101.12101.6699.57100.699,968,236
3/27/2015101.00102.10100.90101.008,815,858
3/26/201599.13101.8298.59101.0810,927,965
3/25/2015101.99103.1199.7899.8615,629,330
3/24/2015100.49102.85100.07101.4111,784,818
3/23/201599.78101.1999.25100.2617,983,654
3/20/2015102.01102.71101.70102.2917,162,213
3/19/2015100.29101.73100.04101.449,231,112
3/18/2015100.28100.5998.54100.2812,992,173
3/17/2015100.80101.7599.61100.449,906,256
3/16/2015100.00101.6099.77101.3010,524,243
3/13/201599.59100.9898.8899.617,810,201
3/12/201599.63100.5598.8899.938,356,819
3/11/201599.13100.1498.7698.979,006,448
3/10/201599.87100.5598.7098.8312,728,946
3/9/2015101.54101.98100.19101.379,335,877
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!