Gilead Sciences Inc

(NASDAQ: GILD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
56.30 Up +1.34 +2.44%
Find prices for:
MORE ON GILD
GILEAD SCIENCES INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
5/13/2013 57.1 52.93 53.12 56.3 77,665,600
5/6/2013 55.7 51.99 55.18 52.88 62,609,800
4/29/2013 56.35 49.43 51.36 55.15 67,740,100
4/22/2013 55.16 50.43 54.12 51.38 67,960,800
4/15/2013 53.98 50.53 52.25 53.17 69,054,600
4/8/2013 52.43 46.85 47.25 51.93 59,023,800
4/1/2013 49.17 46.53 49.01 47.37 60,117,700
3/25/2013 49.48 44.76 46.01 48.94 56,219,100
3/18/2013 45.56 43.78 44.74 45.51 46,091,000
3/11/2013 46.37 44.96 45.5 45.17 46,513,400
3/4/2013 45.58 43.18 43.53 45.43 48,511,100
2/25/2013 43.5 41.69 42.77 43.45 46,141,800
2/18/2013 43.04 41.18 42.25 42.45 36,850,600
2/11/2013 41.75 40.16 40.9 41.6 45,524,800
2/4/2013 41.34 39.48 40.71 40.9 56,613,400
1/28/2013 41.14 39.21 40.06 40.56 42,685,300
1/28/2013 2 for 1 Split
1/21/2013 39.69 38.27 39.29 39.68 37,316,500
1/14/2013 39.25 38.3 39.22 39.14 47,601,100
1/7/2013 39.3 38.1 38.45 39.04 46,116,800
12/31/2012 38.03 35.86 36.13 37.86 29,580,800
12/24/2012 36.68 35.68 36.27 36.19 21,966,100
12/17/2012 38.31 36.07 37.25 36.39 51,957,600
12/10/2012 38.56 36.73 37.13 37.12 59,526,700
12/3/2012 37.93 36.66 37.49 36.96 49,585,800
11/26/2012 37.93 36.51 37.82 37.5 48,290,100
11/19/2012 38.14 36.88 37.36 38.06 45,936,300
11/12/2012 37.74 35.56 36.16 37.2 165,800,600
11/5/2012 33.98 32.07 33.39 32.51 63,500,200
10/29/2012 34.37 33.23 33.84 33.51 30,408,300
10/22/2012 34.8 32.2 33.3 33.54 74,397,400
10/15/2012 34.89 33.18 34.17 33.3 78,003,500
10/8/2012 35.16 33.75 34.85 33.97 56,206,300
10/1/2012 35.2 33.43 33.75 34.72 102,136,800
9/24/2012 34.04 32.8 33.35 33.17 71,326,200
9/17/2012 34 30.96 30.96 33.88 140,631,000
9/10/2012 31.33 29.52 29.61 31.01 71,803,800
9/3/2012 29.85 28.51 28.76 29.63 47,419,500
8/27/2012 29.13 28.17 28.69 28.85 39,170,200
8/20/2012 28.8 27.93 28.41 28.65 41,879,700
8/13/2012 29.06 28.08 28.21 28.38 59,558,400
8/6/2012 28.88 28.24 28.48 28.39 42,895,700
7/30/2012 29.42 26.75 27.75 28.44 116,330,300
7/23/2012 27.8 25.4 26.2 27.75 66,954,200
7/16/2012 27.01 25.45 25.6 26.54 50,123,700
7/9/2012 26.06 24.8 25.56 25.59 51,185,200
7/2/2012 26.08 25.38 25.6 25.48 23,702,900
6/25/2012 25.68 24.87 25.14 25.64 43,889,400
6/18/2012 25.67 24.83 25.18 25.26 47,319,900
6/11/2012 25.19 24.4 24.82 25.15 52,568,400
6/4/2012 24.95 24.12 24.34 24.82 45,737,400
5/28/2012 25.56 24.18 25.43 24.34 45,180,300
5/21/2012 25.47 24.88 25.02 25.25 41,268,600
5/14/2012 26.53 24.86 25.83 24.97 76,403,700
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 10:07 PM ET
Ad Choice Feedback