Dow Up0.15% Nasdaq Up0.21%

Gilead Sciences Inc. (GILD)

-NasdaqGS
103.84 Down 0.92(0.88%) 4:15PM EDT
|After Hours : 103.82 Down 0.02 (0.02%) 5:51PM EDT - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 19, 199215.2516.7515.2516.254,284,8000.51
Feb 18, 199217.5017.5015.2515.753,046,4000.49
Feb 14, 199218.0018.0017.0017.1313,753,6000.54
Feb 13, 199218.2518.2517.2517.753,241,6000.55
Feb 12, 199218.2518.2517.5018.253,942,4000.57
Feb 11, 199219.7519.7518.0018.009,868,8000.56
Feb 10, 199220.7521.5019.5019.7514,140,8000.62
Feb 7, 199221.5022.0020.7520.754,560,0000.65
Feb 6, 199221.7522.0021.2522.005,504,0000.69
Feb 5, 199221.7521.7521.2521.251,148,8000.66
Feb 4, 199220.7521.7520.7521.752,499,2000.68
Feb 3, 199221.0021.0020.2520.502,320,0000.64
Jan 31, 199220.0020.7519.5020.752,496,0000.65
Jan 30, 199222.0022.2519.5019.5010,848,0000.61
Jan 29, 199222.7523.5021.7521.7513,238,4000.68
Jan 28, 199223.7524.2522.7523.5019,913,6000.73
Jan 27, 199223.2524.0022.2524.0010,716,8000.75
Jan 24, 199222.2523.2521.5022.2512,044,8000.70
Jan 23, 199221.0022.7520.2522.0038,368,0000.69
Jan 22, 199217.2521.7517.2520.25168,022,4000.63
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.