Print Services: Subscribe | Home Delivery Web: Mobile Edition |

 
Site Web Search powered by YAHOO!SEARCH
 
Gilead Sciences (NQ: GILD)
103.53 USD  -0.66 (-0.63%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 104.28 104.34 102.71 103.53 7,939,977 -0.66(-0.63%)
Feb 26, 2015 104.19 6,692,680 -0.24(-0.23%)
Feb 25, 2015 104.84 105.00 103.90 104.43 7,269,086 -0.27(-0.26%)
Feb 24, 2015 104.59 105.42 104.01 104.70 7,827,574 +0.19(+0.18%)
Feb 23, 2015 102.96 104.99 102.95 104.51 8,918,974 +1.90(+1.85%)
Feb 20, 2015 102.42 102.99 101.92 102.61 9,965,413 -0.12(-0.12%)
Feb 19, 2015 103.40 104.31 102.55 102.73 9,196,813 -1.21(-1.16%)
Feb 18, 2015 103.75 104.14 103.01 103.94 7,457,154 +0.10(+0.10%)
Feb 17, 2015 102.06 103.85 101.91 103.84 10,787,137 +1.94(+1.90%)
Feb 13, 2015 101.90 101.90 101.90 0 +1.10(+1.09%)
Feb 12, 2015 100.62 101.70 99.60 100.80 10,651,686 +0.82(+0.82%)
Feb 11, 2015 98.63 101.26 98.42 99.98 14,525,765 +1.66(+1.69%)
Feb 10, 2015 97.75 98.75 97.12 98.32 11,492,486 +1.42(+1.47%)
Feb 09, 2015 97.01 98.67 96.63 96.90 12,655,223 -0.58(-0.59%)
Feb 06, 2015 99.73 100.58 97.15 97.48 21,546,250 -2.42(-2.42%)
Feb 05, 2015 98.92 100.92 97.30 99.90 20,628,961 +1.47(+1.49%)
Feb 04, 2015 98.93 100.21 95.81 98.43 59,375,381 -8.75(-8.16%)
Feb 03, 2015 106.71 107.31 104.10 107.18 19,531,578 +0.99(+0.93%)
Feb 02, 2015 106.10 107.19 104.43 106.19 13,949,850 +1.36(+1.30%)
Jan 30, 2015 104.33 105.25 103.73 104.83 13,608,217 +0.65(+0.62%)
Jan 29, 2015 102.50 104.51 101.07 104.18 8,405,330 +1.73(+1.69%)
Jan 28, 2015 105.32 105.50 102.35 102.45 11,548,798 -2.58(-2.46%)
Jan 27, 2015 105.94 107.02 104.86 105.03 10,339,215 -2.08(-1.94%)
Jan 26, 2015 104.87 107.77 104.87 107.11 10,289,021 +1.57(+1.49%)
Jan 23, 2015 104.40 106.11 103.80 105.54 9,593,491 +0.40(+0.38%)
Jan 22, 2015 105.18 101.56 105.14 12,959,445 +1.56(+1.51%)
Jan 21, 2015 105.07 103.58 12,309,184 -0.20(-0.19%)
Jan 20, 2015 101.14 104.05 100.15 103.78 18,822,359 +3.07(+3.05%)
Jan 16, 2015 97.42 100.89 97.07 100.71 14,097,738 +3.31(+3.40%)
Jan 15, 2015 97.23 97.40 11,429,498 -1.86(-1.87%)
Jan 14, 2015 96.00 100.09 95.71 99.26 16,127,476 +2.05(+2.11%)
Jan 13, 2015 97.21 27,027,428 -4.00(-3.95%)
Jan 12, 2015 102.84 103.34 100.76 101.21 12,724,174 -1.00(-0.98%)
Jan 09, 2015 103.52 103.83 101.75 102.21 14,738,126 -0.09(-0.09%)
Jan 08, 2015 100.80 102.45 100.29 102.30 18,769,823 +2.82(+2.83%)
Jan 07, 2015 99.31 99.90 98.44 99.48 16,357,096 +1.83(+1.87%)
Jan 06, 2015 98.47 99.34 96.09 97.65 22,358,865 +0.86(+0.89%)
Jan 05, 2015 95.24 98.73 93.18 96.79 27,475,248 +1.88(+1.98%)
Jan 02, 2015 95.14 96.65 94.52 94.91 12,340,245 +0.65(+0.69%)
Dec 31, 2014 94.26 94.26 94.26 0 -1.02(-1.07%)
Dec 30, 2014 97.74 98.24 95.07 95.28 18,483,904 -2.03(-2.08%)
Dec 29, 2014 96.07 97.42 95.40 97.30 20,609,754 +3.51(+3.74%)
Dec 26, 2014 92.76 94.36 92.31 93.79 17,649,647 +2.50(+2.74%)
Dec 24, 2014 91.29 91.29 91.29 0 +1.84(+2.06%)
Dec 23, 2014 93.41 93.50 85.95 89.45 61,017,982 -3.45(-3.71%)
Dec 22, 2014 96.73 98.07 92.45 92.90 72,396,799 -15.55(-14.34%)
Dec 19, 2014 105.89 109.49 104.64 108.45 21,210,335 +2.91(+2.76%)
Dec 18, 2014 104.47 105.71 103.66 105.54 14,250,038 +3.14(+3.07%)
Dec 17, 2014 100.47 102.74 99.56 102.40 13,549,307 +1.94(+1.93%)
Dec 16, 2014 100.39 100.46 13,038,775 -2.70(-2.62%)
Dec 15, 2014 105.24 105.94 102.37 103.16 16,213,926 -0.97(-0.93%)
Dec 12, 2014 103.47 106.40 103.34 104.13 11,245,057 -0.18(-0.17%)
Dec 11, 2014 105.23 106.90 104.00 104.31 10,968,042 -0.53(-0.51%)
Dec 10, 2014 105.89 106.76 104.47 104.84 11,898,953 -1.07(-1.01%)
Dec 09, 2014 103.81 106.00 102.22 105.90 11,323,260 +0.35(+0.33%)
Dec 08, 2014 105.05 107.58 104.92 105.56 13,749,187 +0.97(+0.93%)
Dec 05, 2014 102.29 104.86 102.15 104.59 18,127,636 +2.77(+2.72%)
Dec 04, 2014 100.77 102.03 99.86 101.82 12,085,992 +0.94(+0.93%)
Dec 03, 2014 103.04 103.08 99.86 100.88 17,615,979 -1.31(-1.28%)
Dec 02, 2014 101.17 102.78 101.02 102.19 15,558,766 +1.64(+1.63%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here