The closing price for Gilead Sciences (GILD) in 2013 was $51.54, on December 31, 2013. It was up 102.1% for the year. The latest price is $124.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $51.52 | $51.65 | $50.90 | $51.54 | 6,679,700 |
December 30 2013 | $51.25 | $51.65 | $50.94 | $51.53 | 5,899,800 |
December 27 2013 | $51.72 | $51.72 | $50.96 | $51.10 | 4,913,900 |
December 26 2013 | $51.45 | $51.71 | $51.25 | $51.61 | 4,852,200 |
December 24 2013 | $51.47 | $51.49 | $50.93 | $51.45 | 4,530,700 |
December 23 2013 | $51.71 | $52.02 | $51.25 | $51.47 | 7,545,000 |
December 20 2013 | $50.75 | $51.53 | $50.60 | $51.24 | 14,893,400 |
December 19 2013 | $50.12 | $51.39 | $50.10 | $50.40 | 10,040,500 |
December 18 2013 | $49.61 | $50.57 | $48.47 | $50.51 | 17,907,500 |
December 17 2013 | $49.22 | $49.24 | $47.39 | $48.10 | 12,247,500 |
December 16 2013 | $49.44 | $49.66 | $48.96 | $49.02 | 12,025,400 |
December 13 2013 | $48.87 | $49.15 | $48.14 | $49.00 | 11,343,000 |
December 12 2013 | $48.31 | $48.87 | $48.08 | $48.23 | 12,064,600 |
December 11 2013 | $50.07 | $50.15 | $48.37 | $48.46 | 16,840,400 |
December 10 2013 | $51.47 | $51.54 | $48.20 | $49.97 | 25,872,900 |
December 09 2013 | $52.21 | $52.24 | $50.95 | $51.60 | 17,248,700 |
December 06 2013 | $50.83 | $50.88 | $50.16 | $50.78 | 11,554,900 |
December 05 2013 | $49.84 | $50.36 | $49.48 | $50.23 | 9,662,700 |
December 04 2013 | $49.43 | $50.03 | $49.07 | $49.74 | 11,241,700 |
December 03 2013 | $50.73 | $50.83 | $49.66 | $49.70 | 12,863,900 |
December 02 2013 | $51.36 | $51.45 | $50.52 | $51.14 | 11,734,800 |
November 29 2013 | $51.47 | $51.65 | $51.32 | $51.34 | 4,900,300 |
November 27 2013 | $51.30 | $51.68 | $50.90 | $51.22 | 8,228,900 |
November 26 2013 | $51.36 | $51.52 | $50.86 | $51.04 | 9,030,800 |
November 25 2013 | $51.76 | $51.77 | $51.09 | $51.20 | 12,257,400 |
Daily pricing data for Gilead Sciences dates back to 1/22/1992, and may be incomplete.