$85.60 -1.57 (%) Gilead Sciences Inc - NASDAQ

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GILD historical data

Date Open High Low Close Volume
5/4/201686.6686.9985.4185.6012,187,807
5/3/201688.6789.1287.0087.179,881,836
5/2/201688.7089.4586.7589.0013,524,049
4/29/201691.1992.5387.8088.2133,629,186
4/28/2016100.41100.7596.8097.0015,680,263
4/27/2016101.30101.78100.15100.728,585,754
4/26/2016102.02103.10101.01101.339,342,601
4/25/2016101.84102.38101.50102.298,292,328
4/22/2016101.56102.45100.50101.9310,301,937
4/21/201699.90101.8499.90101.749,038,153
4/20/201699.35100.9699.35100.118,864,133
4/19/201699.76100.7399.2499.449,811,679
4/18/201698.1799.7398.1199.208,067,829
4/15/201698.5398.9897.6298.298,910,623
4/14/201697.0198.7796.9098.198,743,406
4/13/201697.8497.9796.6597.199,298,987
4/12/201696.0097.4095.5097.249,224,791
4/11/201696.4197.0595.7495.838,796,261
4/8/201696.2197.4595.5896.099,722,886
4/7/201697.2197.6395.0995.5713,333,121
4/6/201695.4997.5095.4897.4411,118,826
4/5/201693.5596.6993.5095.5711,808,574
4/4/201694.3595.0093.7594.248,804,802
4/1/201691.3494.3891.0494.1211,423,026
3/31/201691.9092.7591.5491.8613,656,258
3/30/201692.4793.5791.5691.978,125,231
3/29/201692.1992.2490.6192.208,664,497
3/28/201692.0794.3191.9492.469,606,762
3/24/201689.6192.8289.4491.3214,396,506
3/23/201690.9692.2289.9790.0813,891,940
3/22/201692.1493.9692.0593.729,830,821
3/21/201690.0093.0190.0092.679,816,921
3/18/201690.0290.7389.5490.2716,824,269
3/17/201689.7990.3788.8189.5310,549,299
3/16/201688.9690.8888.9190.288,860,205
3/15/201689.9290.0789.0389.4410,265,118
3/14/201690.0091.2189.3490.4611,004,949
3/11/201689.9789.9888.8089.6510,580,979
3/10/201688.3089.9087.8288.6410,884,508
3/9/201688.9489.2587.4387.8310,428,066
3/8/201689.6590.4088.3588.6611,056,791
3/7/201687.1190.0486.8889.6513,115,464
3/4/201688.3089.1086.8587.2121,201,890
3/3/201689.1389.3187.4887.8312,374,649
3/2/201689.6089.6887.9688.8010,557,176
3/1/201687.9089.7287.3089.6911,746,075
2/29/201687.8789.1487.2587.2512,732,528
2/26/201690.6190.9287.8988.1013,349,727
2/25/201690.0090.4989.5590.169,171,465
2/24/201687.4189.5486.7989.368,338,422
2/23/201689.1089.4087.9088.358,394,523
2/22/201688.3589.5088.0589.109,749,387
2/19/201688.2088.9887.1287.4412,897,807
2/18/201689.6090.9588.9388.9911,427,537
2/17/201691.0991.5088.6689.3622,772,767
2/16/201690.7291.2889.8991.1512,278,044
2/12/201688.6689.8886.6889.4411,311,721
2/11/201686.5088.4586.0187.3613,013,395
2/10/201688.6989.8587.5487.8013,462,287
2/9/201684.2088.4884.1087.2514,322,656
2/8/201684.1986.6583.8685.2619,111,341
2/5/201686.6888.0284.4585.1415,732,823
2/4/201686.0287.4585.6186.6814,538,729
2/3/201684.9186.9983.8786.3924,497,650
2/2/201684.1884.2281.8982.7116,895,580
2/1/201682.3284.5282.2884.0517,943,640
1/29/201684.2885.3082.3383.0037,029,026
1/28/201690.0090.2286.8687.5314,168,349
1/27/201691.8492.1089.0089.6312,520,348
1/26/201690.7292.8390.2592.216,889,214
1/25/201691.5393.5490.4390.6110,188,429
1/22/201690.4092.0789.7191.839,160,703
1/21/201690.3790.6088.7188.8712,158,269
1/20/201688.0091.8386.2890.5519,676,250
1/19/201693.1493.2288.8589.9014,373,723
1/15/201690.3792.7889.6891.8418,108,321
1/14/201692.7294.8890.7993.0216,303,205
1/13/201697.2598.0392.1292.5412,135,732
1/12/201696.9098.4995.2197.109,830,086
1/11/201697.2297.2294.2996.5012,322,488
1/8/201696.9097.9996.4196.4511,976,034
1/7/201698.0699.0096.0396.2512,944,608
1/6/201697.57100.6897.52100.3012,540,672
1/5/201699.6999.8598.7099.269,260,812
1/4/201699.77100.0097.0198.0114,904,398
12/31/2015102.36102.42101.17101.196,245,176
12/30/2015102.84103.05102.03102.164,876,271
12/29/2015102.25103.55101.57103.367,647,283
12/28/2015103.00103.31101.51101.685,270,907
12/24/2015103.35103.90103.15103.582,657,160
12/23/2015103.59103.59102.69103.147,279,937
12/22/2015102.99103.54102.49102.867,151,171
12/21/2015102.21103.26101.63102.638,306,474
12/18/2015101.68101.99100.92101.6015,768,517
12/17/2015104.25104.79102.33102.367,614,392
12/16/2015103.18103.49101.64103.3410,950,294
12/15/2015101.74103.00101.44101.9711,740,330
12/14/201599.97100.9398.66100.4910,309,033
12/11/2015101.35102.4799.67100.039,518,903
12/10/2015102.45103.06101.56102.627,653,265
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center