$72.06 +0.15 (%) Gilead Sciences Inc - NASDAQ

Jan. 18, 2017 | 03:20 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GILD historical data

Date Open High Low Close Volume
1/17/201772.9272.9271.7371.9111,706,566
1/13/201773.6373.7873.0073.078,269,090
1/12/201773.5373.6872.9373.367,057,690
1/11/201775.5275.5573.0173.7714,165,686
1/10/201776.4676.5074.9375.018,869,808
1/9/201775.9376.0975.2775.8410,165,306
1/6/201776.4576.5075.4175.498,979,989
1/5/201776.8476.8575.5776.019,413,125
1/4/201774.5376.9874.3876.3814,914,161
1/3/201772.3474.2372.1874.1610,953,724
12/30/201672.0372.2671.3071.619,220,862
12/29/201672.7772.8571.9472.137,533,582
12/28/201673.6173.7072.6272.776,387,643
12/27/201673.5274.8073.5173.736,632,942
12/23/201673.3073.8973.2273.645,307,649
12/22/201673.6873.7572.9273.308,413,820
12/21/201674.0374.8373.5673.967,018,656
12/20/201674.5174.6373.4374.058,451,975
12/19/201673.6175.3073.5574.408,212,233
12/16/201674.4374.9673.9474.1014,437,460
12/15/201675.8075.9974.9175.559,448,767
12/14/201674.8676.3274.8675.7111,822,755
12/13/201673.4175.8773.4074.8412,692,969
12/12/201672.5673.6872.1373.479,475,901
12/9/201672.3473.1371.9572.709,936,284
12/8/201672.4672.6070.8372.0212,333,522
12/7/201671.7872.9071.5572.7813,061,031
12/6/201672.6772.6771.9572.478,723,896
12/5/201672.7972.9771.9372.369,985,859
12/2/201673.0473.6072.1672.429,227,901
12/1/201673.9774.0372.7272.848,270,187
11/30/201675.0075.0873.5973.7010,627,256
11/29/201674.6975.4074.2974.877,160,662
11/28/201675.3075.4474.2274.549,338,882
11/25/201675.4775.5574.8775.443,068,606
11/23/201673.8575.3573.7675.306,849,189
11/22/201675.0675.4474.0274.466,019,644
11/21/201674.6675.1974.4574.986,810,556
11/18/201675.5975.7474.2574.628,194,306
11/17/201675.7276.0274.8575.589,413,492
11/16/201676.0876.8875.5776.008,414,999
11/15/201677.0377.1175.0076.358,560,108
11/14/201677.0477.1376.0776.758,832,802
11/11/201677.4877.5175.2976.4212,949,556
11/10/201679.6680.0076.9477.8416,651,836
11/9/201676.8080.0076.7578.4726,693,678
11/8/201673.9374.6673.2974.047,449,578
11/7/201673.4874.7173.0574.009,513,489
11/4/201671.5273.2971.3972.4311,779,549
11/3/201672.3372.9371.6871.769,286,221
11/2/201674.0074.3572.4572.5114,619,961
11/1/201673.6374.2973.0674.0710,741,636
10/31/201674.0974.4473.5573.638,457,021
10/28/201674.7574.7873.2373.8813,159,961
10/27/201675.9376.3675.6475.839,596,438
10/26/201674.5175.8074.2675.388,332,957
10/25/201674.0474.6873.9174.416,140,797
10/24/201674.5174.7873.7474.157,404,026
10/21/201674.1074.9473.7874.298,256,474
10/20/201673.1474.8173.1074.3110,351,438
10/19/201673.5073.9273.3173.346,326,426
10/18/201673.4073.8372.9173.416,353,498
10/17/201672.5473.4672.3172.648,181,411
10/14/201673.2773.5072.7372.757,359,055
10/13/201672.2973.9372.2173.0610,586,082
10/12/201674.1874.2172.9273.0310,014,543
10/11/201675.1475.2873.5673.8211,909,999
10/10/201675.5075.9775.2675.497,161,123
10/7/201676.4576.4874.9275.2411,149,150
10/6/201677.3877.7676.0876.2110,168,169
10/5/201677.3578.0077.2077.577,910,212
10/4/201677.6078.4277.1277.248,219,372
10/3/201678.6378.9777.2578.0310,626,220
9/30/201678.0679.6378.0579.1211,031,540
9/29/201679.1679.3477.7577.867,618,560
9/28/201679.1279.5078.5178.976,854,065
9/27/201679.3279.9078.6479.2513,214,277
9/26/201681.0081.1379.9280.629,036,049
9/23/201681.5582.0081.2281.377,534,538
9/22/201681.9782.0080.9081.528,213,760
9/21/201682.0382.0580.6681.7013,628,830
9/20/201679.6482.0779.6381.7817,560,698
9/19/201678.9279.5178.8178.997,234,173
9/16/201678.8579.1978.4178.8010,307,872
9/15/201677.7579.2077.2778.8410,138,588
9/14/201677.9478.4077.4477.628,323,298
9/13/201678.6678.6677.5078.069,389,637
9/12/201677.6979.0377.6978.858,896,126
9/9/201678.4679.0078.0578.0510,415,211
9/8/201678.3379.1477.6078.998,549,621
9/7/201678.3878.8177.9278.228,232,697
9/6/201677.7878.2977.2577.8811,648,436
9/2/201677.6277.7676.6776.897,956,223
9/1/201678.4378.4676.9477.4212,403,880
8/31/201677.7478.6077.5878.389,758,501
8/30/201678.0578.3977.6677.929,174,195
8/29/201679.6579.7077.6378.1715,383,507
8/26/201680.1180.3379.2779.778,928,026
8/25/201680.4581.0079.3080.089,220,130
8/24/201681.4782.1080.1880.509,699,633
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center