Gilead Sciences, Inc.: NASDAQ:GILD historical prices

You have no recent quotes

chg | %

May 29, 2012

May 24, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 24, 2013	55.30	56.35	54.90	55.81	8,745,685
May 23, 2013	54.89	56.06	54.16	55.48	10,769,704
May 22, 2013	57.00	58.06	55.62	55.93	12,744,037
May 21, 2013	56.14	56.85	55.76	56.47	10,089,914
May 20, 2013	56.09	56.78	55.21	55.74	9,499,365
May 17, 2013	55.48	56.43	54.65	56.30	13,909,763
May 16, 2013	56.60	56.64	54.20	54.96	15,554,315
May 15, 2013	56.34	57.10	55.09	56.36	16,783,964
May 14, 2013	54.49	56.27	54.40	56.25	16,930,975
May 13, 2013	53.12	55.09	52.93	54.47	14,486,590
May 10, 2013	52.77	53.15	52.19	52.88	12,753,060
May 9, 2013	52.58	53.22	52.25	52.79	9,816,340
May 8, 2013	53.13	53.41	51.99	52.38	12,613,309
May 7, 2013	54.37	54.60	52.82	53.13	14,096,143
May 6, 2013	55.18	55.70	54.12	54.43	13,331,030
May 3, 2013	54.55	56.35	54.52	55.15	17,093,723
May 2, 2013	52.75	53.21	51.95	52.18	16,608,619
May 1, 2013	50.45	50.64	49.86	50.14	9,679,766
Apr 30, 2013	50.75	50.89	49.43	50.64	13,550,759
Apr 29, 2013	51.36	51.63	50.77	51.09	10,807,234
Apr 26, 2013	51.49	52.25	51.29	51.38	9,669,328
Apr 25, 2013	51.30	51.84	50.91	51.43	10,862,849
Apr 24, 2013	53.18	53.52	50.43	50.57	18,395,297
Apr 23, 2013	54.40	55.16	52.58	53.33	13,834,538
Apr 22, 2013	54.12	54.24	53.29	54.05	15,188,749
Apr 19, 2013	50.66	53.98	50.66	53.17	20,436,779
Apr 18, 2013	51.88	52.06	50.53	50.86	9,391,522
Apr 17, 2013	51.70	52.20	50.73	51.94	12,453,231
Apr 16, 2013	51.27	52.05	51.06	52.01	13,562,516
Apr 15, 2013	52.25	52.36	50.62	50.68	13,210,623