$111.22 +1.05 (%) Gilead Sciences Inc - NASDAQ

May. 21, 2015 | 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
5/21/2015109.90111.47109.81111.228,373,958
5/20/2015110.09110.91108.15110.1710,335,088
5/19/2015111.12111.55110.05110.568,676,903
5/18/2015109.59111.33109.36111.0013,715,956
5/15/2015109.05110.24108.29109.3013,419,602
5/14/2015107.27108.85106.66108.7412,761,282
5/13/2015105.97107.43105.95106.3910,814,520
5/12/2015104.21106.15103.45105.569,552,606
5/11/2015104.19105.36104.00104.739,956,111
5/8/2015103.00103.96102.88103.859,651,735
5/7/2015102.17102.3599.66101.7913,878,333
5/6/2015103.45103.83101.52102.2710,065,240
5/5/2015105.30105.73102.73102.9915,046,458
5/4/2015105.65107.50105.22105.6613,215,612
5/1/2015103.20106.34102.50105.0122,306,478
4/30/2015102.15102.7099.80100.5114,009,454
4/29/2015103.12103.90101.62102.328,932,245
4/28/2015103.12103.83101.14103.729,793,738
4/27/2015104.18104.53102.01102.9410,829,233
4/24/2015104.64105.68103.60103.709,734,440
4/23/2015104.64105.75104.01105.218,071,809
4/22/2015105.24105.42103.83104.188,267,266
4/21/2015101.42105.71100.89105.2019,722,658
4/20/2015102.28102.28100.41100.668,752,017
4/17/2015102.35102.81100.61101.389,896,452
4/16/2015103.95104.72103.11103.346,670,359
4/15/2015102.39104.36102.33104.0312,899,718
4/14/2015102.34102.66101.47102.217,224,660
4/13/2015102.01103.82102.00102.2810,648,428
4/10/2015101.75102.45101.06101.779,257,629
4/9/2015100.17101.1899.92101.169,178,113
4/8/201598.70100.9098.5699.8710,967,054
4/7/201598.2899.7498.0198.698,264,715
4/6/201597.9298.7497.1997.799,697,287
4/2/201597.9999.5097.0198.4310,727,280
4/1/201598.1698.1695.3897.7215,134,187
3/31/2015100.01100.2098.0798.1313,559,908
3/30/2015101.12101.6699.57100.699,968,236
3/27/2015101.00102.10100.90101.008,815,858
3/26/201599.13101.8298.59101.0810,927,965
3/25/2015101.99103.1199.7899.8615,629,330
3/24/2015100.49102.85100.07101.4111,784,818
3/23/201599.78101.1999.25100.2617,983,654
3/20/2015102.01102.71101.70102.2917,162,213
3/19/2015100.29101.73100.04101.449,231,112
3/18/2015100.28100.5998.54100.2812,992,173
3/17/2015100.80101.7599.61100.449,906,256
3/16/2015100.00101.6099.77101.3010,524,243
3/13/201599.59100.9898.8899.617,810,201
3/12/201599.63100.5598.8899.938,356,819
3/11/201599.13100.1498.7698.979,006,448
3/10/201599.87100.5598.7098.8312,728,946
3/9/2015101.54101.98100.19101.379,335,877
3/6/2015103.00103.75101.71101.818,658,882
3/5/2015103.43104.45102.72103.428,650,683
3/4/2015102.09104.08101.66103.068,884,504
3/3/2015103.84103.90102.15102.798,348,514
3/2/2015104.30104.30102.80103.837,672,808
2/27/2015104.28104.34102.71103.537,939,977
2/26/2015104.30104.85103.30104.196,698,033
2/25/2015104.84105.00103.90104.437,270,157
2/24/2015104.59105.42104.01104.707,830,302
2/23/2015102.96104.99102.95104.518,926,892
2/20/2015102.42102.99101.92102.619,965,413
2/19/2015103.40104.31102.55102.739,203,786
2/18/2015103.76104.14103.01103.947,459,437
2/17/2015102.06103.85101.91103.8410,789,904
2/13/2015101.26101.90100.83101.9011,084,707
2/12/2015100.62101.7099.60100.8010,659,883
2/11/201598.63101.2698.4299.9814,529,625
2/10/201597.7598.7597.1298.3211,495,107
2/9/201597.0198.6796.6396.9012,668,518
2/6/201599.73100.5897.1597.4821,546,250
2/5/201598.92100.9297.3099.9020,641,508
2/4/201598.93100.2195.8198.4359,415,804
2/3/2015106.71107.31104.10107.1819,849,948
2/2/2015106.10107.19104.43106.1913,965,576
1/30/2015104.33106.27103.73104.8313,608,217
1/29/2015102.50104.51101.07104.188,410,510
1/28/2015105.32105.50102.35102.4511,554,534
1/27/2015105.94107.02104.86105.0310,341,071
1/26/2015104.87107.77104.87107.1110,307,537
1/23/2015104.40106.11103.80105.549,593,491
1/22/2015104.14105.18101.56105.1412,963,053
1/21/2015103.04105.07102.57103.5812,312,484
1/20/2015101.14104.05100.15103.7818,838,104
1/16/201597.42100.8997.07100.7114,097,738
1/15/201599.30100.3997.2397.4011,442,169
1/14/201596.00100.0995.7199.2616,183,672
1/13/2015101.85101.8895.2597.2127,030,551
1/12/2015102.84103.34100.76101.2112,745,984
1/9/2015103.52103.83101.75102.2114,738,126
1/8/2015100.80102.45100.29102.3018,902,291
1/7/201599.3199.9098.4499.4816,373,670
1/6/201598.4799.3496.0997.6522,363,845
1/5/201595.2498.7393.1896.7927,530,431
1/2/201595.1496.6594.5294.9112,340,245
12/31/201496.0096.7594.2494.2613,878,956
12/30/201497.7498.2495.0795.2818,488,391
12/29/201496.0797.4295.4097.3020,633,973
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center