The closing price for Gilead Sciences (GILD) in 2012 was $25.21, on December 31, 2012. It was up 77.2% for the year. The latest price is $124.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $24.79 | $25.30 | $24.61 | $25.21 | 8,548,000 |
December 28 2012 | $24.73 | $25.04 | $24.63 | $24.84 | 6,763,800 |
December 27 2012 | $24.87 | $25.17 | $24.49 | $24.91 | 8,359,200 |
December 26 2012 | $24.96 | $25.06 | $24.71 | $24.87 | 3,927,200 |
December 24 2012 | $24.89 | $25.04 | $24.86 | $24.93 | 2,914,400 |
December 21 2012 | $25.01 | $25.34 | $24.75 | $24.98 | 15,813,200 |
December 20 2012 | $25.72 | $25.75 | $25.22 | $25.28 | 9,788,800 |
December 19 2012 | $26.11 | $26.11 | $25.62 | $25.65 | 7,224,400 |
December 18 2012 | $26.00 | $26.29 | $25.79 | $26.03 | 8,140,600 |
December 17 2012 | $25.56 | $25.90 | $25.22 | $25.89 | 10,991,000 |
December 14 2012 | $25.63 | $25.63 | $25.21 | $25.48 | 9,999,400 |
December 13 2012 | $26.07 | $26.23 | $25.56 | $25.66 | 11,188,000 |
December 12 2012 | $26.21 | $26.46 | $26.10 | $26.16 | 11,670,200 |
December 11 2012 | $25.64 | $26.34 | $25.58 | $26.20 | 18,427,200 |
December 10 2012 | $25.48 | $25.64 | $25.39 | $25.48 | 8,242,000 |
December 07 2012 | $25.29 | $25.46 | $25.16 | $25.37 | 7,619,400 |
December 06 2012 | $25.68 | $25.70 | $25.28 | $25.33 | 12,606,000 |
December 05 2012 | $25.77 | $25.78 | $25.31 | $25.58 | 9,700,400 |
December 04 2012 | $25.83 | $26.03 | $25.43 | $25.45 | 10,630,800 |
December 03 2012 | $25.73 | $25.98 | $25.55 | $25.60 | 9,308,600 |
November 30 2012 | $25.87 | $25.93 | $25.60 | $25.74 | 8,630,200 |
November 29 2012 | $25.82 | $26.00 | $25.58 | $25.84 | 7,691,600 |
November 28 2012 | $25.58 | $25.72 | $25.06 | $25.70 | 10,486,400 |
November 27 2012 | $25.60 | $26.02 | $25.43 | $25.62 | 11,027,400 |
November 26 2012 | $25.96 | $26.03 | $25.63 | $25.90 | 10,464,400 |
Daily pricing data for Gilead Sciences dates back to 1/22/1992, and may be incomplete.