The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Gilead Sciences

  • GILD
  • NASDAQ
  • Consumer Products
  • Latest 106.27
  • Currency US$
  • Change -1.18
  • Percent Change -1.098 %
  • Volume 1,081
  • Tue Aug 26, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 106.27 Last Trade: Aug 26, 2014
Date High Low Open Close Volume
Aug 26 108.72 104.77 108.06 106.27 18,799,936
Aug 25 107.53 105.11 105.11 107.45 19,882,016
Aug 22 105.16 102.61 103.02 103.96 13,258,318
Aug 21 102.31 100.86 101.00 102.27 9,799,452
Aug 20 102.57 100.61 100.71 100.79 12,592,454
Aug 19 101.64 99.33 101.43 101.28 16,307,111
Aug 18 101.50 100.08 100.44 100.72 14,757,733
Aug 15 99.49 97.02 98.42 99.49 19,714,202
Aug 14 96.37 94.24 94.58 96.36 12,344,219
Aug 13 94.61 93.34 93.50 93.98 13,033,207
Aug 12 93.38 92.51 92.70 93.36 10,589,746
Aug 11 93.31 92.52 93.14 92.92 8,583,898
Aug 8 92.54 90.82 91.84 92.45 9,829,314
Aug 7 93.64 91.66 93.55 92.05 8,814,289
Aug 6 93.02 91.09 91.50 92.79 11,017,167
Aug 5 93.08 91.60 92.25 92.27 10,252,008
Aug 4 92.89 91.52 92.00 92.18 11,039,660
Aug 1 92.60 90.69 91.00 91.50 11,993,078
Jul 31 93.37 91.25 93.00 91.55 13,437,340
Jul 30 94.34 93.56 94.30 93.79 10,763,149
Jul 29 93.25 91.60 92.10 92.99 13,996,368
Jul 28 91.73 89.93 90.10 91.46 14,071,274
Jul 25 90.78 88.70 90.68 89.84 13,067,098
Jul 24 92.97 89.89 91.56 90.54 23,546,707
Jul 23 90.73 89.29 90.10 90.34 17,694,818
Jul 22 89.90 88.58 89.32 89.33 12,306,901
Jul 21 90.98 88.81 89.80 88.86 13,822,032
Jul 18 89.75 85.30 85.73 89.19 13,241,136
Jul 17 88.17 84.75 86.40 85.07 14,948,453
Jul 16 89.44 85.82 89.40 87.00 14,268,315
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.