The closing price for Gilead Sciences (GILD) in June 2012 was $17.60, on June 29, 2012. It was up 3.8% for the month. The latest price is $151.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2012 | $17.55 | $17.62 | $17.31 | $17.60 | 10,835,600 |
June 28 2012 | $17.56 | $17.57 | $17.07 | $17.17 | 10,368,000 |
June 27 2012 | $17.28 | $17.62 | $17.28 | $17.59 | 6,772,800 |
June 26 2012 | $17.24 | $17.37 | $17.19 | $17.28 | 6,064,400 |
June 25 2012 | $17.25 | $17.34 | $17.10 | $17.25 | 9,848,800 |
June 22 2012 | $17.12 | $17.39 | $17.04 | $17.34 | 11,571,400 |
June 21 2012 | $17.49 | $17.61 | $17.10 | $17.13 | 10,058,800 |
June 20 2012 | $17.45 | $17.57 | $17.28 | $17.43 | 8,195,000 |
June 19 2012 | $17.28 | $17.52 | $17.24 | $17.41 | 8,924,400 |
June 18 2012 | $17.28 | $17.32 | $17.13 | $17.23 | 8,566,000 |
June 15 2012 | $17.18 | $17.29 | $17.13 | $17.26 | 14,875,000 |
June 14 2012 | $16.93 | $17.21 | $16.89 | $17.19 | 12,478,400 |
June 13 2012 | $16.98 | $17.24 | $16.85 | $16.86 | 9,520,400 |
June 12 2012 | $16.96 | $17.03 | $16.75 | $16.96 | 7,200,600 |
June 11 2012 | $17.03 | $17.12 | $16.97 | $17.00 | 8,479,400 |
June 08 2012 | $16.78 | $17.10 | $16.75 | $17.03 | 7,522,000 |
June 07 2012 | $17.07 | $17.12 | $16.81 | $16.81 | 7,104,400 |
June 06 2012 | $16.66 | $16.95 | $16.65 | $16.89 | 8,403,600 |
June 05 2012 | $16.81 | $16.88 | $16.55 | $16.65 | 13,695,600 |
June 04 2012 | $16.70 | $16.95 | $16.63 | $16.89 | 9,012,200 |
June 01 2012 | $16.95 | $17.02 | $16.60 | $16.70 | 11,261,000 |
Daily pricing data for Gilead Sciences dates back to 1/22/1992, and may be incomplete.