Gilead Sciences Inc $89.84

down -0.70


25/7/2014 04:00 PM  |  NASDAQ : GILD  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GILD historical data

Date Open High Low Close Volume
7/25/201490.6890.7888.7089.8413,067,098
7/24/201491.5692.9789.8990.5423,546,707
7/23/201490.1090.7389.2990.3417,694,818
7/22/201489.3289.9088.5889.3312,306,901
7/21/201489.8090.9888.8188.8613,822,032
7/18/201485.7389.7585.3089.1913,241,136
7/17/201486.4088.1784.7585.0714,948,453
7/16/201489.4089.4485.8287.0014,268,315
7/15/201490.0390.7488.1989.0013,757,088
7/14/201489.1390.2788.8489.8510,733,137
7/11/201488.9089.9888.2588.7311,270,250
7/10/201487.1889.2586.3188.949,521,607
7/9/201487.2588.9687.1988.6810,397,189
7/8/201486.8487.5286.0387.1111,727,620
7/7/201488.0688.6086.9987.2111,476,799
7/3/201487.7088.4087.0587.909,126,111
7/2/201485.5587.8885.3887.1013,957,237
7/1/201483.3785.4983.3285.2911,599,364
6/30/201482.8584.4582.6382.9110,885,326
6/27/201482.2283.3881.6582.9410,399,662
6/26/201481.9082.2180.9082.186,921,591
6/25/201480.8681.8580.6081.808,665,366
6/24/201480.9582.0580.4680.817,276,561
6/23/201481.2782.2380.5880.807,484,676
6/20/201480.1481.5579.6881.2014,042,517
6/19/201479.4780.5078.8879.7810,967,973
6/18/201479.8579.9978.8379.4710,436,376
6/17/201480.7380.8779.5679.7911,142,669
6/16/201480.8781.3980.4180.777,356,514
6/13/201480.6881.1079.8780.727,696,468
6/12/201480.8081.5780.3380.587,080,821
6/11/201479.3681.8079.3180.8211,866,235
6/10/201479.2879.9478.7479.5411,294,275
6/9/201481.3981.5078.5079.0123,326,647
6/6/201483.2483.2481.7282.399,105,212
6/5/201483.4683.4682.4582.808,423,695
6/4/201482.2683.2982.0283.029,061,273
6/3/201481.2782.8281.2182.558,255,670
6/2/201481.3281.8080.7581.557,598,312
5/30/201481.7782.1080.4781.2111,058,069
5/29/201482.0182.6581.8182.087,907,509
5/28/201482.0282.8781.7581.868,523,158
5/27/201482.0882.9581.1282.1610,996,667
5/23/201482.4382.5080.7580.9413,596,923
5/22/201481.6383.7081.5682.9010,882,969
5/21/201481.2681.9880.6881.819,042,384
5/20/201482.0482.4780.7281.1410,555,497
5/19/201480.7182.1080.5082.0510,166,629
5/16/201480.3080.8479.2280.8010,527,684
5/15/201481.0281.4279.4680.1012,708,597
5/14/201480.4081.6279.6180.9710,735,779
5/13/201480.4980.7180.0180.308,515,520
5/12/201480.2380.7379.1780.3511,256,092
5/9/201478.8179.7978.0079.769,017,350
5/8/201478.8880.2878.2078.7313,780,564
5/7/201479.0079.2376.8078.7714,668,936
5/6/201479.7479.9278.2378.3210,990,516
5/5/201476.7379.9176.6379.8314,086,823
5/2/201479.3079.5076.6577.7116,776,561
5/1/201478.6279.8977.8379.0215,974,394
4/30/201476.1578.6775.4978.4920,166,347
4/29/201474.6776.3874.0076.2415,866,480
4/28/201474.8576.8072.7774.0822,497,793
4/25/201474.0274.8873.4373.9022,729,455
4/24/201474.9375.0071.6374.0822,103,281
4/23/201475.7375.8873.7673.8635,411,788
4/22/201472.8673.2671.8572.8629,207,270
4/21/201470.3871.9969.4071.6017,973,516
4/17/201469.3770.6469.0970.0017,548,425
4/16/201469.3269.8968.3469.2817,268,379
4/15/201467.5569.1465.5968.1721,810,842
4/14/201467.7968.3965.7466.7917,989,146
4/11/201464.1968.9463.5066.0335,994,711
4/10/201470.8071.2364.8165.4843,152,637
4/9/201470.5071.2969.8670.6520,690,240
4/8/201471.7171.7169.2870.0125,269,036
4/7/201471.9273.7370.7272.2316,044,536
4/4/201474.9175.2571.5272.2019,390,831
4/3/201475.1675.1872.2974.0015,990,974
4/2/201475.1675.2573.3473.9615,992,789
4/1/201473.3473.8872.1473.6419,497,089
3/31/201469.1771.0069.1770.8618,594,913
3/28/201470.6271.1167.6368.5529,246,068
3/27/201472.3873.3470.5971.4117,751,848
3/26/201473.7275.0172.7772.7815,717,757
3/25/201472.6074.3071.9073.0319,176,889
3/24/201472.5472.8968.8172.1329,294,103
3/21/201475.6776.2070.8572.0736,984,819
3/20/201476.5076.6574.8675.5312,148,336
3/19/201478.2078.6076.0176.5411,155,702
3/18/201475.5478.0675.5177.7710,326,982
3/17/201475.9676.8675.0875.4514,098,981
3/14/201476.9977.1074.5575.0518,775,008
3/13/201480.2680.4777.5678.0110,600,664
3/12/201479.3680.3078.6279.729,673,694
3/11/201480.3580.5779.3279.8410,570,959
3/10/201479.4080.3078.3580.238,669,799
3/7/201481.2181.3577.8179.5820,468,678
3/6/201483.2283.4278.5079.9221,958,464
3/5/201483.0283.4482.7382.876,591,005
Trading Center