$101.00 -0.08 (%) Gilead Sciences Inc - NASDAQ

Mar. 27, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center