| GILEAD SCIENCES Add to My Watchlist | (NSDQ: GILD) |
| Gilead Science | 46.30 | +0.21 (+0.46%) | 9,495,990 |
| Historical Data for GILD |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 46.57 | 47.00 | 46.05 | 9,495,990 | 46.30 | +0.21 +0.46% |
| 02/08/10 | 46.30 | 46.48 | 45.67 | 7,727,385 | 46.09 | -0.29 -0.63% |
| 02/05/10 | 46.39 | 46.86 | 45.45 | 14,459,520 | 46.38 | -0.09 -0.19% |
| 02/04/10 | 47.42 | 47.46 | 46.37 | 11,733,709 | 46.47 | -1.07 -2.25% |
| 02/03/10 | 48.22 | 48.30 | 47.16 | 13,815,955 | 47.54 | -1.02 -2.10% |
| 02/02/10 | 47.65 | 48.56 | 47.49 | 9,644,006 | 48.56 | +0.75 +1.57% |
| 02/01/10 | 48.24 | 48.35 | 47.62 | 9,235,464 | 47.81 | -0.46 -0.95% |
| 01/29/10 | 47.59 | 48.50 | 47.50 | 12,550,252 | 48.27 | +0.76 +1.60% |
| 01/28/10 | 47.23 | 47.95 | 46.90 | 13,966,130 | 47.51 | -0.53 -1.10% |
| 01/27/10 | 47.08 | 48.32 | 46.87 | 28,371,744 | 48.04 | +3.17 +7.06% |
| 01/26/10 | 45.59 | 45.60 | 44.69 | 10,375,646 | 44.87 | -0.84 -1.84% |
| 01/25/10 | 46.36 | 46.41 | 45.68 | 10,333,037 | 45.71 | -0.37 -0.80% |
| 01/22/10 | 46.07 | 46.42 | 45.65 | 10,939,317 | 46.08 | +0.30 +0.66% |
| 01/21/10 | 46.24 | 46.50 | 45.19 | 12,151,061 | 45.78 | -0.27 -0.59% |
| 01/20/10 | 46.30 | 46.35 | 45.44 | 7,980,597 | 46.05 | -0.23 -0.50% |
| 01/19/10 | 45.76 | 46.60 | 45.73 | 10,453,221 | 46.28 | +0.76 +1.67% |
| 01/18/10 | 45.52 | 45.52 | 45.52 | 0 | 45.52 | 0.00 0.00% |
| 01/15/10 | 45.27 | 45.99 | 44.78 | 9,533,626 | 45.52 | +0.06 +0.13% |
| 01/14/10 | 45.90 | 45.99 | 45.20 | 8,442,375 | 45.46 | -0.05 -0.11% |
| 01/13/10 | 45.07 | 45.87 | 44.88 | 8,923,051 | 45.51 | +0.56 +1.25% |
| 01/12/10 | 45.00 | 45.06 | 44.53 | 6,984,214 | 44.95 | +0.06 +0.13% |
| 01/11/10 | 44.39 | 45.03 | 44.30 | 8,699,404 | 44.89 | +0.35 +0.79% |
| 01/08/10 | 44.96 | 45.10 | 44.25 | 8,809,111 | 44.54 | -0.33 -0.74% |
| 01/07/10 | 44.75 | 45.15 | 44.56 | 10,446,259 | 44.87 | +0.11 +0.25% |
| 01/06/10 | 44.00 | 45.01 | 43.61 | 16,353,561 | 44.76 | +1.50 +3.47% |
| 01/05/10 | 43.36 | 43.41 | 42.70 | 10,394,035 | 43.26 | -0.04 -0.09% |
| 01/04/10 | 43.39 | 43.72 | 43.09 | 8,404,444 | 43.30 | +0.03 +0.07% |
| 01/01/10 | 43.27 | 43.27 | 43.27 | 0 | 43.27 | 0.00 0.00% |
| 12/31/09 | 43.98 | 43.98 | 43.25 | 5,499,401 | 43.27 | -0.53 -1.21% |
| 12/30/09 | 43.47 | 43.98 | 43.34 | 5,081,684 | 43.80 | +0.33 +0.76% |
| 12/29/09 | 43.34 | 43.65 | 43.15 | 4,338,564 | 43.47 | +0.21 +0.49% |
| 12/28/09 | 43.15 | 43.43 | 42.90 | 4,353,282 | 43.26 | +0.26 +0.60% |
| 12/25/09 | 43.01 | 43.08 | 42.75 | 2,014,089 | 43.00 | 0.00 0.00% |
| 12/24/09 | 43.01 | 43.08 | 42.75 | 2,014,089 | 43.00 | -0.01 -0.02% |
| 12/23/09 | 43.28 | 43.37 | 42.94 | 5,306,698 | 43.01 | -0.23 -0.53% |
| 12/22/09 | 43.30 | 43.75 | 43.12 | 5,872,602 | 43.24 | +0.08 +0.19% |
| 12/21/09 | 43.03 | 43.59 | 43.00 | 7,869,284 | 43.16 | +0.33 +0.77% |
| 12/18/09 | 43.51 | 43.56 | 42.61 | 15,664,130 | 42.83 | -0.37 -0.86% |
| 12/17/09 | 43.06 | 43.45 | 42.72 | 10,950,709 | 43.20 | -0.03 -0.07% |
| 12/16/09 | 45.38 | 45.46 | 42.95 | 23,300,080 | 43.23 | -2.08 -4.59% |
| 12/15/09 | 45.90 | 46.28 | 44.83 | 14,697,813 | 45.31 | -1.65 -3.51% |
| 12/14/09 | 46.98 | 47.18 | 46.45 | 5,144,711 | 46.96 | +0.54 +1.16% |
| 12/11/09 | 46.16 | 46.71 | 46.16 | 3,889,308 | 46.42 | +0.13 +0.28% |
| 12/10/09 | 46.05 | 46.69 | 45.97 | 7,552,425 | 46.29 | +0.29 +0.63% |
| 12/09/09 | 46.16 | 46.19 | 45.38 | 4,682,173 | 46.00 | -0.12 -0.26% |
| 12/08/09 | 46.14 | 46.48 | 45.91 | 5,514,317 | 46.12 | -0.50 -1.07% |
| 12/07/09 | 46.50 | 46.91 | 46.42 | 3,998,945 | 46.62 | +0.03 +0.06% |
| 12/04/09 | 46.60 | 47.01 | 46.34 | 4,812,535 | 46.59 | +0.33 +0.71% |
| 12/03/09 | 46.41 | 47.00 | 46.18 | 7,398,579 | 46.26 | -0.28 -0.60% |
| 12/02/09 | 46.46 | 46.81 | 46.32 | 5,747,211 | 46.54 | +0.14 +0.30% |
| \/ Download Data To Spreadsheet | ||||||
