Gilead Sciences, Inc.: NASDAQ:GILD historical prices

You have no recent quotes

chg | %

Jun 20, 2012

Jun 18, 2013

Daily prices

Date	Open	High	Low	Close	Volume
Jun 18, 2013	50.87	52.05	50.87	51.94	6,874,024
Jun 17, 2013	52.77	53.26	50.82	51.03	10,079,144
Jun 14, 2013	51.89	52.79	51.85	52.23	6,207,035
Jun 13, 2013	51.25	52.10	50.68	51.95	9,292,666
Jun 12, 2013	52.83	53.06	51.14	51.17	9,711,528
Jun 11, 2013	51.90	52.98	51.39	52.44	7,273,322
Jun 10, 2013	53.55	53.56	52.11	52.44	8,744,697
Jun 7, 2013	51.88	53.41	51.81	52.89	12,890,319
Jun 6, 2013	50.38	51.68	49.66	51.35	14,267,356
Jun 5, 2013	51.60	52.66	49.26	50.12	18,606,144
Jun 4, 2013	53.12	53.69	51.92	52.32	11,367,937
Jun 3, 2013	53.50	54.64	51.35	53.12	15,319,756
May 31, 2013	56.21	56.21	54.48	54.48	11,527,447
May 30, 2013	55.75	56.82	55.45	55.80	9,718,966
May 29, 2013	55.94	56.19	54.85	55.63	9,678,478
May 28, 2013	56.68	56.82	55.61	56.18	8,669,993
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