GILEAD SCIENCES INC

(NASDAQ: GILD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
91.34 Up +1.50 +1.67%
Find prices for:
GILEAD SCIENCES INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/25/2014 90.78 88.7 90.38 89.84 13,067,098
07/18/2014 89.75 85.3 85.77 89.19 13,241,136
07/11/2014 89.98 88.25 89.29 88.73 11,270,250
07/03/2014 88.4 87.05 87.7 87.9 9,126,111
06/27/2014 83.38 81.65 82.22 82.94 10,399,662
06/20/2014 81.55 79.68 80.14 81.2 14,042,517
06/13/2014 81.1 79.87 80.68 80.72 7,696,468
06/06/2014 83.24 81.72 83.24 82.39 9,105,212
05/30/2014 82.1 80.47 82 81.21 11,057,912
05/23/2014 82.5 80.75 82.4 80.94 13,596,923
05/16/2014 80.84 79.22 80.34 80.8 10,527,684
05/09/2014 79.79 78 78.73 79.76 9,017,350
05/02/2014 79.5 76.65 79.32 77.71 16,776,561
04/25/2014 74.88 73.43 74 73.9 22,729,455
04/17/2014 70.64 69.09 69.37 70 17,548,425
04/11/2014 68.94 63.5 64.03 66.03 35,994,711
04/04/2014 75.25 71.52 75.25 72.2 19,390,831
03/28/2014 71.11 67.63 70.68 68.55 29,200,829
03/21/2014 76.2 70.85 76.18 72.07 36,984,819
03/14/2014 77.1 74.55 76.77 75.05 18,775,008
03/07/2014 81.35 77.81 81.21 79.58 20,468,678
02/28/2014 84.2 81.8 83.75 82.79 12,508,164
02/21/2014 83.62 82.58 83.45 82.59 11,017,192
02/14/2014 82.85 80.63 82.76 81.21 10,435,790
02/07/2014 78.81 75.7 77.7 78.75 16,084,339
01/31/2014 81.75 79.35 80 80.65 10,830,599
01/24/2014 82.68 79.75 81.76 80.62 13,365,722
01/17/2014 79.06 77.44 77.9 78.4 11,864,701
01/10/2014 75.04 73.52 75 74.87 8,474,704
01/03/2014 75.25 74.23 75.21 74.32 6,562,234
12/27/2013 75.36 74.25 75.22 74.45 4,913,850
12/20/2013 75.08 73.73 73.95 74.66 14,893,352
12/13/2013 71.62 70.14 71.08 71.4 11,342,968
12/06/2013 74.13 73.08 73.97 73.99 11,554,901
11/29/2013 75.25 74.77 75.19 74.81 4,900,295
11/22/2013 75.21 72.85 73 74.27 18,519,681
11/15/2013 69.9 68.58 69.4 69.89 9,388,695
11/08/2013 67.58 66.25 66.67 67.37 12,507,053
11/01/2013 71.49 70.42 71.39 70.97 9,399,040
10/25/2013 70.3 68.2 70.3 69.68 9,467,636
10/18/2013 68.45 66.49 67.27 68.21 15,446,765
10/11/2013 63.48 62.38 62.94 62.69 8,092,446
10/04/2013 63.06 61.63 61.69 63.04 6,351,733
09/27/2013 63.93 62.15 62.37 63.54 5,632,958
09/20/2013 64.48 63.8 64.41 63.86 9,081,173
09/13/2013 63.62 62.72 63.61 63.53 3,840,084
09/06/2013 61.48 59.42 61.35 61.12 8,284,709
08/30/2013 61.16 59.96 60.94 60.27 5,545,981
08/23/2013 60.12 59.47 60 59.64 6,224,648
08/16/2013 57.73 56.25 56.76 56.91 7,598,356
08/09/2013 60.23 58.57 58.82 59.21 5,667,075
08/02/2013 61.95 61.28 61.89 61.75 5,614,287
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:27 PM ET