The closing price for Gilead Sciences (GILD) in May 2012 was $17.14, on May 31, 2012. It was down 3.8% for the month. The latest price is $151.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2012 | $17.29 | $17.33 | $17.02 | $17.14 | 13,342,600 |
May 30 2012 | $17.38 | $17.44 | $17.22 | $17.33 | 11,467,600 |
May 29 2012 | $17.45 | $17.54 | $17.33 | $17.49 | 9,108,000 |
May 25 2012 | $17.41 | $17.42 | $17.22 | $17.33 | 5,765,200 |
May 24 2012 | $17.20 | $17.40 | $17.16 | $17.37 | 5,950,000 |
May 23 2012 | $17.23 | $17.30 | $17.07 | $17.23 | 9,576,000 |
May 22 2012 | $17.48 | $17.48 | $17.23 | $17.32 | 8,592,200 |
May 21 2012 | $17.17 | $17.47 | $17.16 | $17.46 | 11,385,800 |
May 18 2012 | $17.29 | $17.29 | $17.06 | $17.14 | 15,807,800 |
May 17 2012 | $17.69 | $17.77 | $17.19 | $17.19 | 16,547,400 |
May 16 2012 | $17.79 | $17.88 | $17.70 | $17.70 | 13,440,000 |
May 15 2012 | $17.95 | $17.97 | $17.73 | $17.80 | 12,099,400 |
May 14 2012 | $17.72 | $18.21 | $17.59 | $18.00 | 18,509,400 |
May 11 2012 | $17.93 | $17.93 | $17.57 | $17.79 | 19,139,800 |
May 10 2012 | $17.46 | $17.62 | $17.43 | $17.59 | 13,056,600 |
May 09 2012 | $17.16 | $17.43 | $16.92 | $17.38 | 17,594,000 |
May 08 2012 | $16.99 | $17.13 | $16.79 | $16.97 | 16,516,600 |
May 07 2012 | $17.20 | $17.26 | $17.08 | $17.12 | 11,738,400 |
May 04 2012 | $17.45 | $17.53 | $17.22 | $17.25 | 12,764,800 |
May 03 2012 | $17.83 | $17.89 | $17.55 | $17.63 | 9,558,400 |
May 02 2012 | $17.64 | $17.86 | $17.50 | $17.80 | 11,708,800 |
May 01 2012 | $17.83 | $17.84 | $17.60 | $17.65 | 12,372,600 |
Daily pricing data for Gilead Sciences dates back to 1/22/1992, and may be incomplete.