Gilead Sciences Inc $73.86

up +1.00


23/4/2014 08:10 PM  |  NASDAQ : GILD  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GILD historical data

Date Open High Low Close Volume
4/23/201475.7375.8873.7673.8635,411,800
4/22/201472.8673.2671.8572.8629,207,300
4/21/201470.3871.9969.4071.6017,973,500
4/17/201469.3770.6469.0970.0017,548,400
4/16/201469.3269.8968.3469.2817,268,400
4/15/201467.5569.1465.5968.1721,810,800
4/14/201467.7968.3965.7466.7917,989,100
4/11/201464.1968.9463.5066.0335,994,700
4/10/201470.8071.2364.8165.4843,152,600
4/9/201470.5071.2969.8670.6520,690,200
4/8/201471.7171.7169.2870.0125,269,000
4/7/201471.9273.7370.7272.2316,044,500
4/4/201474.9175.2571.5272.2019,390,800
4/3/201475.1675.1872.2974.0015,991,000
4/2/201475.1675.2573.3473.9615,992,800
4/1/201473.3473.8872.1473.6419,497,100
3/31/201469.1771.0069.1770.8618,594,900
3/28/201470.6271.1167.6368.5529,246,100
3/27/201472.3873.3470.5971.4117,751,800
3/26/201473.7275.0172.7772.7815,717,800
3/25/201472.6074.3071.9073.0319,176,900
3/24/201472.5472.8968.8172.1329,294,100
3/21/201475.6776.2070.8572.0736,984,800
3/20/201476.5076.6574.8675.5312,148,300
3/19/201478.2078.6076.0176.5411,155,700
3/18/201475.5478.0675.5177.7710,327,000
3/17/201475.9676.8675.0875.4514,099,000
3/14/201476.9977.1074.5575.0518,775,000
3/13/201480.2680.4777.5678.0110,600,700
3/12/201479.3680.3078.6279.729,673,690
3/11/201480.3580.5779.3279.8410,571,000
3/10/201479.4080.3078.3580.238,669,800
3/7/201481.2181.3577.8179.5820,468,700
3/6/201483.2283.4278.5079.9221,958,500
3/5/201483.0283.4482.7382.876,591,000
3/4/201482.8683.3682.5682.948,228,830
3/3/201482.7982.9081.0081.4512,028,400
2/28/201483.7984.2081.8082.7912,508,200
2/27/201483.6584.0082.5083.6511,004,500
2/26/201484.0584.5083.3183.8111,909,200
2/25/201484.1484.8883.0783.958,381,110
2/24/201482.9984.0682.8083.579,099,780
2/21/201483.5483.6282.5882.5911,017,200
2/20/201482.7083.2081.8882.818,962,810
2/19/201483.6583.8082.3082.709,761,700
2/18/201481.9283.9881.6783.8115,033,800
2/14/201482.8182.8580.6381.2110,435,800
2/13/201481.1082.6280.9082.558,965,220
2/12/201482.2582.9381.6182.009,491,820
2/11/201481.1282.0480.8981.8012,621,400
2/10/201479.3481.1378.8080.9810,495,000
2/7/201477.6578.8175.7078.7516,084,300
2/6/201478.5079.5076.2676.5017,209,400
2/5/201481.9882.0076.7178.1523,486,600
2/4/201480.1882.0679.8582.0215,526,900
2/3/201481.7781.8778.5978.8314,342,600
1/31/201479.9781.7579.3580.6510,830,600
1/30/201480.7082.2080.6581.5210,163,900
1/29/201480.0181.0978.9679.8510,144,900
1/28/201480.6081.1779.8280.6710,289,500
1/27/201480.7680.7677.5978.8613,648,600
1/24/201481.7682.6879.7580.6213,365,700
1/23/201481.8082.2880.9182.1510,759,700
1/22/201483.7284.4081.8982.1817,389,300
1/21/201479.7581.5879.4281.5813,033,700
1/17/201477.8979.0677.4478.4011,864,700
1/16/201475.3979.0275.3077.9020,735,300
1/15/201475.2275.4174.4375.2310,258,600
1/14/201473.5575.1772.8274.9911,268,300
1/13/201475.1575.2872.6073.149,135,740
1/10/201475.0075.0473.5274.878,474,700
1/9/201474.2375.0673.7774.308,833,020
1/8/201473.1774.3872.5373.4611,067,200
1/7/201473.5073.8772.7172.788,520,190
1/6/201474.5874.6972.7373.248,351,620
1/3/201475.2175.2574.2374.326,562,230
1/2/201475.2175.5974.3975.218,281,050
12/31/201375.0775.2574.1675.106,679,760
12/30/201374.6775.2574.2275.085,899,990
12/27/201375.3675.3674.2574.454,914,000
12/26/201374.9875.3574.6775.204,852,180
12/24/201374.9975.0374.2174.964,530,720
12/23/201375.3575.8074.6874.997,545,430
12/20/201373.9575.0873.7374.6614,893,400
12/19/201373.2074.8873.0073.4310,040,700
12/18/201372.3073.6870.6273.5917,907,500
12/17/201371.7471.7469.0570.0812,247,500
12/16/201371.9072.3671.3471.4212,025,400
12/13/201371.0571.6270.1471.4011,343,000
12/12/201370.2871.2170.0570.2712,064,700
12/11/201372.9073.0770.4870.6116,840,400
12/10/201375.0975.1070.2372.8125,872,900
12/9/201376.0776.1174.2375.1917,254,700
12/6/201374.0674.1373.0873.9911,554,900
12/5/201372.6273.3772.0973.199,664,090
12/4/201372.0272.8971.5072.4711,241,700
12/3/201373.9274.0672.3672.4212,869,100
12/2/201374.8474.9773.6174.5211,735,200
11/29/201375.0075.2574.7774.814,900,300
11/27/201374.7575.3074.1774.638,228,970
Trading Center