$89.44 +2.08 (%) Gilead Sciences Inc - NASDAQ

Feb. 12, 2016 | 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
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
12/9/2015103.25104.33101.50101.957,534,864
12/8/2015102.07104.07101.73103.536,675,558
12/7/2015104.11104.15102.25102.915,956,098
12/4/2015101.44104.16101.25104.078,738,290
12/3/2015104.32104.59100.50101.3813,772,369
12/2/2015105.00105.57104.30104.448,850,461
12/1/2015106.35107.38104.65105.8510,659,529
11/30/2015108.21108.31105.69105.969,837,828
11/27/2015108.14108.63107.62108.002,749,185
11/25/2015106.57108.07106.31107.785,720,514
11/24/2015105.75106.80105.50106.576,547,140
11/23/2015106.70107.65105.93106.365,481,650
11/20/2015107.34107.97106.42106.547,113,228
11/19/2015108.00108.05106.21106.517,019,598
11/18/2015104.49108.22104.45108.138,246,792
11/17/2015104.45104.89103.50104.536,921,843
11/16/2015102.90104.00101.64103.817,344,204
11/13/2015104.09104.18102.12102.5710,848,375
11/12/2015106.94107.10104.16104.238,010,872
11/11/2015108.91109.23107.03107.196,056,763
11/10/2015108.10109.37107.94108.858,571,251
11/9/2015108.00108.53107.08108.118,142,227
11/6/2015107.00108.34106.36108.348,565,868
11/5/2015107.70108.39106.05107.8310,182,143
11/4/2015109.60109.73107.30108.988,081,779
11/3/2015109.40109.54108.32109.107,458,627
11/2/2015108.76109.95108.32109.608,362,022
10/30/2015109.52109.86108.08108.138,545,033
10/29/2015108.18110.77107.69109.2110,783,338
10/28/2015109.00109.21105.94108.1317,795,612
10/27/2015109.39111.11108.69110.9615,787,028
10/26/2015108.65110.36107.44108.6310,906,469
10/23/2015108.46109.65105.50107.9915,001,260
10/22/2015102.00109.42100.40107.6024,746,594
10/21/2015102.79102.9299.37101.739,853,462
10/20/2015101.23103.95101.13101.6610,164,831
10/19/2015102.64103.84101.84103.617,636,948
10/16/2015101.95103.37101.51102.839,975,752
10/15/201598.09101.6997.60101.649,462,370
10/14/201598.3799.9498.1198.399,575,848
10/13/201598.9199.8298.0098.199,411,248
10/12/2015101.08101.2299.3899.518,863,803
10/9/2015101.27101.8099.45100.658,622,163
10/8/2015100.03101.1698.07100.8111,833,123
10/7/201597.99100.7997.50100.2712,457,662
10/6/201598.8298.9095.0597.5414,962,016
10/5/201599.99101.3097.6699.2614,535,998
10/2/201595.5498.3194.3798.2819,143,498
10/1/201598.5498.7996.3598.2713,403,617
9/30/201598.4499.7296.9298.1915,811,797
9/29/201595.0897.7493.1996.0018,416,466
9/28/201599.0699.2694.5794.8023,907,363
9/25/2015104.03104.1999.19100.1415,998,874
9/24/2015104.39105.15101.51102.5113,464,072
9/23/2015106.47106.85104.70105.497,973,131
9/22/2015103.99107.04102.86106.5114,843,485
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center