The closing price for Gilead Sciences (GILD) in 2011 was $14.05, on December 30, 2011. It was up 11.7% for the year. The latest price is $124.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $13.84 | $14.09 | $13.81 | $14.05 | 9,839,800 |
December 29 2011 | $13.67 | $13.92 | $13.64 | $13.92 | 12,289,600 |
December 28 2011 | $13.69 | $13.80 | $13.61 | $13.69 | 12,766,200 |
December 27 2011 | $13.52 | $13.69 | $13.40 | $13.69 | 6,503,200 |
December 23 2011 | $13.36 | $13.50 | $13.29 | $13.48 | 8,778,600 |
December 22 2011 | $13.32 | $13.35 | $13.18 | $13.28 | 9,562,200 |
December 21 2011 | $13.11 | $13.34 | $13.07 | $13.33 | 11,437,600 |
December 20 2011 | $13.07 | $13.16 | $12.96 | $13.09 | 17,307,200 |
December 19 2011 | $12.75 | $13.03 | $12.69 | $12.86 | 16,252,000 |
December 16 2011 | $13.10 | $13.25 | $12.71 | $12.75 | 46,339,600 |
December 15 2011 | $13.38 | $13.42 | $13.20 | $13.21 | 13,798,800 |
December 14 2011 | $13.26 | $13.34 | $13.21 | $13.30 | 14,750,800 |
December 13 2011 | $13.30 | $13.46 | $13.22 | $13.24 | 15,859,600 |
December 12 2011 | $13.30 | $13.43 | $13.25 | $13.39 | 14,944,200 |
December 09 2011 | $13.39 | $13.56 | $13.36 | $13.39 | 11,385,800 |
December 08 2011 | $13.52 | $13.52 | $13.27 | $13.29 | 14,505,200 |
December 07 2011 | $13.62 | $13.65 | $13.52 | $13.53 | 17,398,600 |
December 06 2011 | $13.74 | $13.84 | $13.61 | $13.66 | 18,594,400 |
December 05 2011 | $13.62 | $13.79 | $13.38 | $13.78 | 33,945,400 |
December 02 2011 | $13.72 | $13.73 | $13.45 | $13.52 | 19,180,600 |
December 01 2011 | $13.61 | $13.76 | $13.54 | $13.61 | 20,919,800 |
November 30 2011 | $13.60 | $13.75 | $13.53 | $13.67 | 27,184,200 |
November 29 2011 | $13.65 | $13.73 | $13.46 | $13.48 | 21,105,800 |
November 28 2011 | $13.51 | $13.81 | $13.50 | $13.66 | 28,682,400 |
November 25 2011 | $13.52 | $13.75 | $13.48 | $13.48 | 15,299,400 |
Daily pricing data for Gilead Sciences dates back to 1/22/1992, and may be incomplete.