Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • GILEAD SCIENCES INC Historical Prices

  • Historical Data: GILD

    Return as of November 24 2009

    1 Month 7.26%
    6 Month 11.06%
    YTD -8.08%
    1 Year 10.02%
    3 Year 42.13%
    5 Year 171.73%

  • GILEAD SCIENCES INC ( GILD ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 9.15 M 44.25 42.88 44.02 43.43
    10/27/09 7.08 M 44.00 42.90 43.43 43.12
    10/28/09 7.85 M 43.50 42.48 43.09 42.58
    10/29/09 7.69 M 43.00 42.31 42.65 42.94
    10/30/09 12.75 M 43.29 42.48 42.91 42.55
    11/02/09 7.47 M 43.15 42.40 42.96 42.67
    11/03/09 11.05 M 44.03 42.43 42.43 43.80
    11/04/09 7.40 M 44.30 43.57 44.12 43.87
    11/05/09 13.67 M 45.58 43.95 44.06 45.50
    11/06/09 8.65 M 46.61 45.40 45.49 46.26
    11/09/09 9.71 M 46.58 45.87 46.43 46.58
    11/10/09 7.78 M 47.14 46.09 46.22 46.81
    11/11/09 6.13 M 47.46 46.75 47.20 47.14
    11/12/09 5.27 M 47.44 46.74 47.31 46.88
    11/13/09 5.19 M 47.27 46.67 46.78 47.05
    11/16/09 6.82 M 47.53 46.93 47.26 47.43
    11/17/09 3.73 M 47.50 47.02 47.29 47.49
    11/18/09 6.44 M 47.29 46.33 47.27 46.78
    11/19/09 5.43 M 46.66 45.90 46.25 46.52
    11/20/09 4.93 M 46.64 46.045 46.29 46.39
    11/23/09 4.84 M 47.13 46.54 46.93 47.01

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: GILD

    Valuation

    Calculate the value of or shares of GILD , since