$106.67 +4.46 (%) Gilead Sciences Inc - NASDAQ

Oct. 21, 2014 | 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
10/21/2014104.05106.67103.46106.6712,267,940
10/20/2014101.15103.59100.82102.2111,892,203
10/17/201498.62102.3298.62100.7517,538,997
10/16/201494.39100.0093.2896.8819,883,460
10/15/201495.0097.7791.7396.1623,835,128
10/14/2014102.00102.8894.2797.1827,249,526
10/13/2014104.49104.57101.36101.4414,578,948
10/10/2014105.39107.50103.00103.7319,713,150
10/9/2014108.42108.62105.72105.8513,181,923
10/8/2014104.30108.97104.04108.8716,544,964
10/7/2014104.85105.30102.54104.299,759,148
10/6/2014107.22107.45104.82105.1311,278,334
10/3/2014105.55107.35104.71106.5210,296,570
10/2/2014105.00105.91103.61104.5611,530,796
10/1/2014106.99107.59105.19105.5911,659,388
9/30/2014107.48108.00105.86106.4511,622,738
9/29/2014107.59108.68106.45107.518,072,107
9/26/2014108.90109.01106.76108.3810,863,651
9/25/2014108.92110.59106.41107.3415,402,386
9/24/2014106.25108.81106.02108.7114,781,430
9/23/2014104.71106.21104.55105.3910,703,124
9/22/2014106.01107.57104.62105.4712,319,361
9/19/2014107.75107.89105.51105.9622,238,409
9/18/2014104.63106.50104.10105.9316,347,901
9/17/2014104.57105.79101.90103.8418,455,699
9/16/201499.85104.9799.23104.7614,933,028
9/15/2014101.90102.1099.33100.9918,163,898
9/12/2014106.17106.90102.90103.6615,854,589
9/11/2014108.00108.49105.80106.3910,471,049
9/10/2014106.20108.23105.76108.2211,249,821
9/9/2014106.90106.98104.32105.8914,085,696
9/8/2014104.95106.85104.74106.5311,930,927
9/5/2014106.40106.5097.54105.3636,078,360
9/4/2014109.81110.00106.27106.8613,764,771
9/3/2014110.00110.64108.34109.4314,395,116
9/2/2014108.17109.50107.61109.3615,275,684
8/29/2014107.90108.24106.78107.5611,324,215
8/28/2014107.00108.11106.74107.5110,307,840
8/27/2014106.55108.77105.76107.4116,171,324
8/26/2014108.06108.72104.77106.2718,799,936
8/25/2014105.11107.53105.11107.4519,882,016
8/22/2014103.02105.16102.61103.9613,258,318
8/21/2014101.00102.31100.86102.279,799,452
8/20/2014100.71102.57100.61100.7912,592,454
8/19/2014101.43101.6599.33101.2816,307,111
8/18/2014100.44101.50100.08100.7214,757,733
8/15/201498.4299.4997.0299.4919,714,202
8/14/201494.5896.3794.2496.3612,344,219
8/13/201493.5094.6193.3493.9813,033,207
8/12/201492.7093.3892.5193.3610,589,746
8/11/201493.1493.3192.5292.928,583,898
8/8/201491.8492.5490.8292.459,829,314
8/7/201493.5593.6491.6692.058,814,289
8/6/201491.5093.0291.0992.7911,017,167
8/5/201492.2593.0891.6092.2710,252,008
8/4/201492.0092.8991.5292.1811,039,660
8/1/201491.0092.6090.6991.5011,993,078
7/31/201493.0093.3791.2591.5513,437,340
7/30/201494.3094.3493.5693.7910,763,149
7/29/201492.1093.2591.6092.9913,996,368
7/28/201490.1091.7389.9391.4614,071,274
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center