$107.78 -0.21 (%) Gilead Sciences Inc - NASDAQ

Aug. 28, 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
8/28/2015106.96108.79106.78107.7810,755,918
8/27/2015108.43109.60105.67107.9914,610,261
8/26/2015105.92107.10102.46106.9615,627,607
8/25/2015105.43107.90102.56102.5618,482,487
8/24/201597.31101.0086.00100.6625,731,801
8/21/2015110.54111.22105.33105.3322,739,404
8/20/2015114.86116.09112.35112.399,200,212
8/19/2015116.65117.20115.40116.217,504,793
8/18/2015116.53117.70115.99117.065,933,975
8/17/2015115.08116.89115.01116.427,126,704
8/14/2015114.66115.87114.55115.605,533,394
8/13/2015116.25116.71115.18115.206,337,354
8/12/2015114.85116.46113.55116.257,011,858
8/11/2015115.12116.85114.68115.616,567,651
8/10/2015115.73117.12115.51116.587,776,169
8/7/2015115.28115.30113.13114.449,670,151
8/6/2015119.45119.49114.81115.3010,755,276
8/5/2015119.70120.07118.38118.668,070,989
8/4/2015119.60120.37118.56118.877,876,355
8/3/2015118.50120.17118.18119.6011,659,988
7/31/2015118.97119.00117.12117.869,217,883
7/30/2015116.11118.25114.75117.9011,977,162
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
  • Showing 1-100 of 1,259 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!