$107.32 +1.78 (%) Gilead Sciences Inc - NASDAQ

Jan. 26, 2015 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GILD historical data

Date Open High Low Close Volume
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
12/26/201492.7694.3692.3193.7917,649,647
12/24/201488.9892.6788.8691.2921,205,192
12/23/201493.4193.5085.9589.4561,035,188
12/22/201496.7398.0792.4592.9072,464,172
12/19/2014105.89109.49104.64108.4521,210,335
12/18/2014104.48105.71103.66105.5414,285,619
12/17/2014100.47102.7499.56102.4013,557,556
12/16/2014102.64102.91100.39100.4613,047,089
12/15/2014105.24105.94102.37103.1616,215,178
12/12/2014103.47106.40103.34104.1311,245,057
12/11/2014105.23106.90104.00104.3110,977,849
12/10/2014105.89106.76104.47104.8411,902,973
12/9/2014103.81106.00102.22105.9111,330,919
12/8/2014105.05107.58104.92105.5613,754,240
12/5/2014102.29105.45102.15104.5918,127,636
12/4/2014100.77102.0399.86101.8212,087,965
12/3/2014103.04103.0899.86100.8817,620,754
12/2/2014101.17102.78101.02102.1915,568,198
12/1/2014100.00101.9999.77100.5514,516,135
11/28/2014100.99101.3399.70100.327,552,697
11/26/2014101.25101.5599.83100.3011,539,396
11/25/2014100.95101.3898.37101.1120,640,209
11/24/2014101.11102.3099.44100.6017,111,125
11/21/2014102.21102.51100.08100.5816,764,996
11/20/2014101.95103.38100.30100.5920,027,528
11/19/2014103.20103.32101.01102.3413,864,209
11/18/2014101.69103.97100.82103.7120,166,988
11/17/2014101.10102.16100.30100.4417,100,909
11/14/2014103.50103.79100.00102.0623,553,436
11/13/2014106.96107.05103.51104.2020,880,406
11/12/2014107.76107.81105.70106.9012,802,150
11/11/2014107.48108.72106.67108.0112,209,740
11/10/2014109.07109.37106.66107.0221,412,922
11/7/2014108.90108.95106.33106.4512,663,722
11/6/2014106.94108.45106.10106.9413,149,441
11/5/2014110.87110.91105.75106.0515,459,544
11/4/2014109.62110.65108.97109.7210,206,800
11/3/2014112.31112.80108.81109.9815,356,666
10/31/2014115.90116.83110.76112.0022,070,031
10/30/2014110.72114.35110.60114.2213,796,740
10/29/2014109.85113.43108.00110.7221,151,500
10/28/2014113.25114.13112.26113.4516,128,673
10/27/2014110.77112.99108.87112.5911,505,452
10/24/2014107.53111.47106.60110.7115,130,759
10/23/2014106.64108.18105.50107.1813,872,582
10/22/2014106.51107.00104.08106.0913,763,081
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center