GILD: Gilead Sciences, Inc. Historical Data

1992 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.43

CLOSE 0.4269

Low

LOW 0.2969

High

HIGH 0.7578

DATE	OPEN	HIGH	LOW	CLOSE
01/22/1992	0.5391	0.6797	0.5391	0.6328
01/23/1992	0.6563	0.7109	0.6328	0.6875
01/24/1992	0.6953	0.7266	0.6719	0.6953
01/27/1992	0.7266	0.75	0.6953	0.75
01/28/1992	0.7422	0.7578	0.7109	0.7344
01/29/1992	0.7109	0.7344	0.6797	0.6797
01/30/1992	0.6875	0.6953	0.6094	0.6094
01/31/1992	0.625	0.6484	0.6094	0.6484
02/03/1992	0.6563	0.6563	0.6328	0.6406
02/04/1992	0.6484	0.6797	0.6484	0.6797
02/05/1992	0.6797	0.6797	0.6641	0.6641
02/06/1992	0.6797	0.6875	0.6641	0.6875
02/07/1992	0.6719	0.6875	0.6484	0.6484
02/10/1992	0.6484	0.6719	0.6094	0.6172
02/11/1992	0.6172	0.6172	0.5625	0.5625
02/12/1992	0.5703	0.5703	0.5469	0.5703
02/13/1992	0.5703	0.5703	0.5391	0.5547
02/14/1992	0.5625	0.5625	0.5313	0.5352
02/18/1992	0.5469	0.5469	0.4766	0.4922
02/19/1992	0.4766	0.5234	0.4766	0.5078
02/20/1992	0.5625	0.6016	0.5469	0.5703
02/21/1992	0.5703	0.5938	0.5547	0.5938
02/24/1992	0.5938	0.6406	0.5859	0.6016
02/25/1992	0.6172	0.6172	0.5469	0.5469
02/26/1992	0.5391	0.5625	0.5391	0.5469
02/27/1992	0.5625	0.5625	0.5391	0.5547
02/28/1992	0.5469	0.5625	0.5391	0.5547
03/02/1992	0.5625	0.5625	0.5	0.5078
03/03/1992	0.5156	0.5391	0.5	0.5391
03/04/1992	0.5391	0.5625	0.5156	0.5469
03/05/1992	0.5391	0.5625	0.5313	0.5313
03/06/1992	0.5234	0.5469	0.5	0.5156
03/09/1992	0.5156	0.5547	0.5	0.5469
03/10/1992	0.5313	0.6094	0.5313	0.5859
03/11/1992	0.6016	0.6016	0.5547	0.5547
03/12/1992	0.543	0.543	0.5156	0.5391
03/13/1992	0.5234	0.5391	0.5234	0.5313
03/16/1992	0.5469	0.5469	0.5234	0.5234
03/17/1992	0.5234	0.5469	0.5234	0.5234
03/18/1992	0.5469	0.5469	0.5195	0.5273
03/19/1992	0.5703	0.6016	0.5391	0.6016
03/20/1992	0.6016	0.6016	0.5273	0.5313
03/23/1992	0.5469	0.5469	0.5234	0.5391
03/24/1992	0.5625	0.5781	0.5156	0.5313
03/25/1992	0.5391	0.5391	0.5078	0.5313
03/26/1992	0.5313	0.5313	0.5078	0.5313
03/27/1992	0.5078	0.5234	0.4531	0.4766
03/30/1992	0.4688	0.5078	0.4688	0.5078
03/31/1992	0.5078	0.5547	0.4922	0.5156
04/01/1992	0.5	0.5156	0.4844	0.4883
04/02/1992	0.4844	0.5078	0.4688	0.4688
04/03/1992	0.4531	0.4766	0.4531	0.4766
04/06/1992	0.4766	0.4844	0.4609	0.4844
04/07/1992	0.4688	0.4844	0.4063	0.4063
04/08/1992	0.4063	0.4141	0.3516	0.4141
04/09/1992	0.4297	0.4375	0.3984	0.4297
04/10/1992	0.4375	0.4375	0.4063	0.4219
04/13/1992	0.4219	0.4219	0.3906	0.3906
04/14/1992	0.4219	0.4219	0.3906	0.3906
04/15/1992	0.4219	0.4219	0.3906	0.3906
04/16/1992	0.4219	0.4219	0.3438	0.3672
04/20/1992	0.3672	0.3672	0.3281	0.3438
04/21/1992	0.3281	0.3516	0.3242	0.3516
04/22/1992	0.3438	0.375	0.3359	0.3438
04/23/1992	0.375	0.375	0.3438	0.3672
04/24/1992	0.3438	0.3672	0.3438	0.3672
04/27/1992	0.3672	0.375	0.3438	0.3516
04/28/1992	0.3828	0.3828	0.3516	0.3711
04/29/1992	0.3789	0.3828	0.3594	0.3594
04/30/1992	0.3594	0.4141	0.3594	0.4063
05/01/1992	0.4141	0.4219	0.3906	0.3906
05/04/1992	0.4219	0.4219	0.3906	0.418
05/05/1992	0.4219	0.4453	0.4063	0.4375
05/06/1992	0.4453	0.4766	0.4453	0.4531
05/07/1992	0.4688	0.4688	0.4297	0.4531
05/08/1992	0.4531	0.4531	0.3984	0.4219
05/11/1992	0.4297	0.4297	0.4297	0.4297
05/12/1992	0.4141	0.4141	0.375	0.3984
05/13/1992	0.4063	0.4063	0.375	0.375
05/14/1992	0.375	0.3789	0.3438	0.3438
05/15/1992	0.3281	0.3594	0.3281	0.3594
05/18/1992	0.3594	0.375	0.3477	0.3516
05/19/1992	0.3672	0.3672	0.3516	0.3516
05/20/1992	0.3672	0.3789	0.3516	0.375
05/21/1992	0.3828	0.4141	0.375	0.4063
05/22/1992	0.3906	0.4141	0.3828	0.4063
05/26/1992	0.375	0.3828	0.3594	0.3828
05/27/1992	0.3594	0.3828	0.3594	0.375
05/28/1992	0.3594	0.3828	0.3594	0.375
05/29/1992	0.3828	0.3828	0.3594	0.3828
06/01/1992	0.3594	0.3594	0.3594	0.3594
06/02/1992	0.3594	0.3789	0.3594	0.375
06/03/1992	0.3594	0.3828	0.3594	0.3828
06/04/1992	0.3828	0.3828	0.3828	0.3828
06/05/1992	0.375	0.375	0.375	0.375
06/08/1992	0.3594	0.375	0.3594	0.375
06/09/1992	0.3828	0.3828	0.3594	0.3594
06/10/1992	0.375	0.375	0.3594	0.3594
06/11/1992	0.3594	0.3672	0.3438	0.3672
06/12/1992	0.3672	0.3672	0.3125	0.3125
06/15/1992	0.3125	0.3438	0.3125	0.3359
06/16/1992	0.3359	0.3438	0.3203	0.3242
06/17/1992	0.3359	0.3359	0.3203	0.3203
06/18/1992	0.3359	0.3359	0.3203	0.3359
06/19/1992	0.3359	0.3359	0.3203	0.3359
06/22/1992	0.3203	0.3203	0.2969	0.3125
06/23/1992	0.3203	0.3203	0.2969	0.3203
06/24/1992	0.2969	0.3203	0.2969	0.3125
06/25/1992	0.3125	0.3359	0.3125	0.3359
06/26/1992	0.3359	0.3438	0.3203	0.3438
06/29/1992	0.3438	0.3438	0.3203	0.3203
06/30/1992	0.3438	0.3906	0.3203	0.3828
07/01/1992	0.3828	0.4375	0.3594	0.375
07/02/1992	0.3906	0.3906	0.3594	0.375
07/06/1992	0.3672	0.3672	0.3633	0.3672
07/07/1992	0.3711	0.4063	0.3672	0.3906
07/08/1992	0.3828	0.3828	0.3828	0.3828
07/09/1992	0.4063	0.4063	0.3906	0.4063
07/10/1992	0.3984	0.4063	0.3984	0.4063
07/13/1992	0.4063	0.4063	0.3906	0.3906
07/14/1992	0.4063	0.4063	0.3906	0.3906
07/15/1992	0.4063	0.4063	0.3906	0.3984
07/16/1992	0.4063	0.4063	0.3906	0.3906
07/17/1992	0.3906	0.4063	0.3906	0.4063
07/20/1992	0.3906	0.4063	0.3906	0.4063
07/21/1992	0.4063	0.4063	0.3906	0.4063
07/22/1992	0.3906	0.3984	0.3906	0.3984
07/23/1992	0.3828	0.3828	0.3828	0.3828
07/24/1992	0.3828	0.4063	0.3828	0.3906
07/27/1992	0.4063	0.4063	0.375	0.375
07/28/1992	0.375	0.3789	0.375	0.375
07/29/1992	0.4063	0.4063	0.375	0.375
07/30/1992	0.375	0.4063	0.375	0.375
07/31/1992	0.375	0.3906	0.375	0.375
08/03/1992	0.4063	0.4063	0.375	0.3867
08/04/1992	0.3867	0.3984	0.375	0.375
08/05/1992	0.3828	0.3906	0.3438	0.3594
08/06/1992	0.3516	0.3555	0.3359	0.3477
08/07/1992	0.3516	0.3516	0.3438	0.3477
08/10/1992	0.3516	0.3516	0.3203	0.3203
08/11/1992	0.3359	0.3359	0.3203	0.3203
08/12/1992	0.3438	0.3438	0.3203	0.3203
08/13/1992	0.3359	0.3359	0.3203	0.3359
08/14/1992	0.3359	0.3359	0.3203	0.3359
08/17/1992	0.3359	0.3359	0.3203	0.3359
08/18/1992	0.3203	0.3359	0.3203	0.3359
08/19/1992	0.3203	0.3359	0.3203	0.3203
08/20/1992	0.3359	0.3359	0.3203	0.3242
08/21/1992	0.3359	0.3359	0.3203	0.3281
08/24/1992	0.3359	0.3359	0.3203	0.3359
08/25/1992	0.3359	0.3359	0.3203	0.3203
08/26/1992	0.3359	0.3359	0.3047	0.3125
08/27/1992	0.3047	0.3281	0.3047	0.3125
08/28/1992	0.3281	0.3281	0.3047	0.3125
08/31/1992	0.3047	0.3203	0.3047	0.3125
09/01/1992	0.3203	0.3203	0.3125	0.3164
09/02/1992	0.3203	0.3281	0.3164	0.3281
09/03/1992	0.3281	0.3281	0.3125	0.3281
09/04/1992	0.3203	0.3281	0.3125	0.3203
09/08/1992	0.3281	0.3281	0.3125	0.3242
09/09/1992	0.3281	0.3281	0.3125	0.3242
09/10/1992	0.3281	0.3281	0.3125	0.3242
09/11/1992	0.3203	0.3281	0.3125	0.3281
09/14/1992	0.3281	0.3281	0.3125	0.3281
09/15/1992	0.3125	0.3281	0.3125	0.3281
09/16/1992	0.3125	0.332	0.3125	0.332
09/17/1992	0.3438	0.3438	0.3203	0.3438
09/18/1992	0.3203	0.3281	0.3203	0.3281
09/21/1992	0.3438	0.3438	0.3281	0.3281
09/22/1992	0.3438	0.3438	0.3281	0.3281
09/23/1992	0.3438	0.3438	0.3359	0.3359
09/24/1992	0.3281	0.3516	0.3281	0.3438
09/25/1992	0.3516	0.3516	0.3359	0.3516
09/28/1992	0.3516	0.3516	0.3359	0.3516
09/29/1992	0.3516	0.3516	0.3359	0.3359
09/30/1992	0.3516	0.3516	0.3359	0.3516
10/01/1992	0.3359	0.3516	0.3359	0.3438
10/02/1992	0.3516	0.3516	0.3359	0.3438
10/05/1992	0.3281	0.3516	0.3281	0.3438
10/06/1992	0.3516	0.3516	0.3281	0.3281
10/07/1992	0.3516	0.3516	0.3281	0.3516
10/08/1992	0.3281	0.3516	0.3281	0.3516
10/09/1992	0.3359	0.3594	0.3359	0.3516
10/12/1992	0.3516	0.3594	0.3516	0.3516
10/13/1992	0.3516	0.3672	0.3516	0.3594
10/14/1992	0.3516	0.3516	0.3516	0.3516
10/15/1992	0.375	0.375	0.3516	0.3516
10/16/1992	0.3516	0.375	0.3516	0.3516
10/19/1992	0.375	0.375	0.3516	0.375
10/20/1992	0.3594	0.375	0.3594	0.3672
10/21/1992	0.3828	0.3828	0.3672	0.3789
10/22/1992	0.375	0.3906	0.375	0.3906
10/23/1992	0.3828	0.3906	0.375	0.3906
10/26/1992	0.3867	0.4258	0.3867	0.418
10/27/1992	0.4297	0.4531	0.4219	0.4336
10/28/1992	0.4375	0.4375	0.4219	0.4375
10/29/1992	0.4375	0.4453	0.4297	0.4375
10/30/1992	0.4453	0.4453	0.4297	0.4297
11/02/1992	0.4531	0.4531	0.4297	0.4297
11/03/1992	0.4297	0.4453	0.4297	0.4453
11/04/1992	0.4453	0.4453	0.4297	0.4297
11/05/1992	0.4297	0.4453	0.4102	0.4141
11/06/1992	0.4297	0.4297	0.3984	0.4063
11/09/1992	0.4297	0.4297	0.4063	0.4297
11/10/1992	0.4063	0.4375	0.4063	0.4375
11/11/1992	0.4375	0.4609	0.4297	0.4453
11/12/1992	0.4531	0.4688	0.4453	0.4609
11/13/1992	0.4609	0.4609	0.4453	0.4531
11/16/1992	0.4609	0.4609	0.4531	0.4531
11/17/1992	0.4609	0.4688	0.4297	0.4531
11/18/1992	0.4414	0.4531	0.4219	0.4297
11/19/1992	0.4336	0.4531	0.4297	0.4297
11/20/1992	0.4531	0.4531	0.4219	0.4219
11/23/1992	0.4453	0.4453	0.4219	0.4219
11/24/1992	0.4375	0.4375	0.4063	0.4063
11/25/1992	0.4297	0.4453	0.4141	0.4375
11/27/1992	0.4453	0.4453	0.4219	0.4375
11/30/1992	0.4375	0.4922	0.4375	0.4922
12/01/1992	0.4922	0.4922	0.4766	0.4922
12/02/1992	0.4922	0.4922	0.4648	0.4688
12/03/1992	0.4766	0.5	0.4609	0.4844
12/04/1992	0.5078	0.5078	0.4844	0.4844
12/07/1992	0.5	0.5	0.4766	0.4922
12/08/1992	0.4922	0.5156	0.4609	0.5078
12/09/1992	0.5156	0.5156	0.4844	0.4922
12/10/1992	0.4844	0.5	0.4609	0.4609
12/11/1992	0.4609	0.4844	0.4297	0.4375
12/14/1992	0.4453	0.4453	0.4063	0.4297
12/15/1992	0.4375	0.4375	0.4297	0.4375
12/16/1992	0.4375	0.4375	0.4258	0.4375
12/17/1992	0.4922	0.5234	0.4609	0.5156
12/18/1992	0.5078	0.5234	0.4766	0.4844
12/21/1992	0.4844	0.4922	0.4531	0.4688
12/22/1992	0.4766	0.4766	0.4453	0.4648
12/23/1992	0.4648	0.5078	0.4531	0.4922
12/24/1992	0.5	0.5	0.4922	0.4922
12/28/1992	0.4961	0.5156	0.4922	0.5156
12/29/1992	0.5078	0.5469	0.5078	0.5234
12/30/1992	0.5234	0.5781	0.5234	0.5625
12/31/1992	0.5742	0.6172	0.5742	0.6016

Menu

Create your free account now!

GILD: Gilead Sciences, Inc. Historical Data

1992 Historical Chart

Average

Low

High