$81.24 -0.55 (%) Gilead Sciences Inc - NASDAQ

Jul. 28, 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
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
5/6/201685.6785.8484.0484.689,271,287
5/5/201686.3586.4085.2085.868,035,814
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center