GILD: Gilead Sciences, Inc. Historical Data

1993 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 0.4647

CLOSE 0.4623

Low

LOW 0.3203

High

HIGH 0.6094

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1993	0.6094	0.6094	0.5469	0.5703
01/05/1993	0.5703	0.5859	0.5703	0.5703
01/06/1993	0.5625	0.6094	0.5625	0.5938
01/07/1993	0.6094	0.6094	0.5625	0.5625
01/08/1993	0.5703	0.5781	0.5547	0.5781
01/11/1993	0.5781	0.5859	0.5703	0.5781
01/12/1993	0.5859	0.6016	0.5703	0.5703
01/13/1993	0.5703	0.5859	0.5703	0.5781
01/14/1993	0.5781	0.6016	0.5781	0.5977
01/15/1993	0.5938	0.6094	0.5781	0.5859
01/18/1993	0.5781	0.5938	0.5781	0.5938
01/19/1993	0.5781	0.5938	0.5703	0.5781
01/20/1993	0.5703	0.5781	0.5547	0.5781
01/21/1993	0.5703	0.5859	0.5703	0.582
01/22/1993	0.5781	0.5781	0.5703	0.5781
01/25/1993	0.5703	0.5703	0.5547	0.5625
01/26/1993	0.5547	0.5859	0.5547	0.5703
01/27/1993	0.5703	0.5781	0.5391	0.5547
01/28/1993	0.5391	0.5547	0.5234	0.5234
01/29/1993	0.5234	0.5469	0.5234	0.5391
02/01/1993	0.5313	0.5469	0.5234	0.5391
02/02/1993	0.5234	0.5391	0.5156	0.5156
02/03/1993	0.5313	0.5313	0.4844	0.4922
02/04/1993	0.4844	0.5	0.4375	0.4375
02/05/1993	0.4531	0.4688	0.4453	0.4688
02/08/1993	0.4766	0.4844	0.4531	0.4766
02/09/1993	0.4922	0.5	0.4766	0.5
02/10/1993	0.4766	0.4844	0.457	0.4609
02/11/1993	0.4688	0.4766	0.4531	0.4688
02/12/1993	0.4766	0.4766	0.4609	0.4609
02/16/1993	0.4609	0.4688	0.3906	0.4023
02/17/1993	0.4063	0.4063	0.3672	0.3828
02/18/1993	0.3672	0.3828	0.3672	0.375
02/19/1993	0.3828	0.3828	0.3672	0.3672
02/22/1993	0.3828	0.3828	0.3516	0.3516
02/23/1993	0.3672	0.3672	0.3359	0.3359
02/24/1993	0.3516	0.3828	0.3438	0.3828
02/25/1993	0.3828	0.4141	0.3594	0.4063
02/26/1993	0.4219	0.4375	0.4063	0.4375
03/01/1993	0.4375	0.4375	0.4141	0.4258
03/02/1993	0.4375	0.4375	0.4141	0.4258
03/03/1993	0.4453	0.4453	0.4219	0.4375
03/04/1993	0.4219	0.4375	0.4219	0.4297
03/05/1993	0.4375	0.4375	0.4219	0.4375
03/08/1993	0.4375	0.4375	0.4219	0.4219
03/09/1993	0.4219	0.4375	0.4063	0.418
03/10/1993	0.4297	0.4297	0.4063	0.4063
03/11/1993	0.4297	0.4297	0.4063	0.4063
03/12/1993	0.4063	0.4219	0.4063	0.4102
03/15/1993	0.4219	0.4219	0.4219	0.4219
03/16/1993	0.4297	0.4609	0.4141	0.4531
03/17/1993	0.4609	0.4609	0.4297	0.4297
03/18/1993	0.4219	0.4453	0.4141	0.4219
03/19/1993	0.4141	0.4297	0.4141	0.4141
03/22/1993	0.4141	0.4141	0.4063	0.4141
03/23/1993	0.4063	0.4141	0.3984	0.4141
03/24/1993	0.3984	0.4063	0.3594	0.3828
03/25/1993	0.3906	0.3906	0.3594	0.3594
03/26/1993	0.375	0.375	0.3594	0.3594
03/29/1993	0.3594	0.375	0.3594	0.3594
03/30/1993	0.3594	0.375	0.3516	0.3516
03/31/1993	0.3516	0.4063	0.3516	0.3828
04/01/1993	0.3828	0.3984	0.375	0.3906
04/02/1993	0.3828	0.3984	0.375	0.3789
04/05/1993	0.375	0.3828	0.375	0.375
04/06/1993	0.375	0.3828	0.3672	0.375
04/07/1993	0.3828	0.3984	0.375	0.375
04/08/1993	0.3789	0.3906	0.375	0.375
04/12/1993	0.3906	0.3984	0.375	0.3906
04/13/1993	0.3828	0.4141	0.3828	0.3984
04/14/1993	0.3984	0.4219	0.3906	0.3984
04/15/1993	0.3906	0.4063	0.3828	0.4063
04/16/1993	0.3906	0.4063	0.3906	0.3984
04/19/1993	0.3984	0.4063	0.3906	0.4063
04/20/1993	0.3906	0.4219	0.3906	0.4063
04/21/1993	0.4141	0.4531	0.4063	0.4453
04/22/1993	0.4609	0.4609	0.4297	0.4453
04/23/1993	0.4297	0.4453	0.4297	0.4453
04/26/1993	0.4297	0.4453	0.4141	0.4141
04/27/1993	0.4297	0.4453	0.4141	0.4453
04/28/1993	0.4531	0.4688	0.4297	0.4688
04/29/1993	0.4531	0.4766	0.4531	0.4609
04/30/1993	0.4766	0.4766	0.4531	0.4609
05/03/1993	0.4766	0.5234	0.4609	0.5156
05/04/1993	0.5078	0.5234	0.4922	0.5
05/05/1993	0.4922	0.5039	0.4844	0.5039
05/06/1993	0.5078	0.5078	0.4922	0.5
05/07/1993	0.5078	0.5078	0.4922	0.5
05/10/1993	0.5078	0.5078	0.4766	0.4766
05/11/1993	0.5	0.5	0.4766	0.4844
05/12/1993	0.5	0.5	0.4844	0.4961
05/13/1993	0.4961	0.5	0.4766	0.4766
05/14/1993	0.4766	0.4922	0.4766	0.4922
05/17/1993	0.4922	0.4922	0.4766	0.4844
05/18/1993	0.4766	0.5117	0.4766	0.5078
05/19/1993	0.5	0.5391	0.5	0.5273
05/20/1993	0.5234	0.5391	0.5234	0.5391
05/21/1993	0.5234	0.5469	0.5234	0.5391
05/24/1993	0.5391	0.5547	0.5156	0.5156
05/25/1993	0.5078	0.5313	0.5	0.5
05/26/1993	0.5039	0.5156	0.5	0.5
05/27/1993	0.5078	0.5078	0.4922	0.5039
05/28/1993	0.4922	0.5078	0.4883	0.5078
06/01/1993	0.5039	0.5195	0.5	0.5156
06/02/1993	0.5078	0.5313	0.5	0.5078
06/03/1993	0.5078	0.5391	0.5078	0.5391
06/04/1993	0.5234	0.5781	0.5234	0.5703
06/07/1993	0.5703	0.5703	0.5391	0.5391
06/08/1993	0.5547	0.5547	0.5391	0.543
06/09/1993	0.5391	0.5547	0.5078	0.5313
06/10/1993	0.5391	0.5469	0.5234	0.5313
06/11/1993	0.5469	0.5469	0.5234	0.5469
06/14/1993	0.5234	0.5469	0.5234	0.5313
06/15/1993	0.5313	0.5469	0.5234	0.5234
06/16/1993	0.5234	0.5313	0.5156	0.5156
06/17/1993	0.5313	0.5547	0.5156	0.5469
06/18/1993	0.5547	0.5547	0.5391	0.5391
06/21/1993	0.5469	0.5547	0.5391	0.5391
06/22/1993	0.543	0.5547	0.5391	0.5391
06/23/1993	0.5391	0.543	0.5234	0.5313
06/24/1993	0.5313	0.5391	0.5195	0.5195
06/25/1993	0.5313	0.5391	0.5	0.5
06/28/1993	0.5	0.5234	0.5	0.5156
06/29/1993	0.5234	0.5313	0.5156	0.5156
06/30/1993	0.5156	0.5234	0.5078	0.5117
07/01/1993	0.5234	0.5234	0.5078	0.5234
07/02/1993	0.5234	0.5313	0.5078	0.5117
07/06/1993	0.5313	0.5313	0.5078	0.5078
07/07/1993	0.5078	0.5156	0.5	0.5078
07/08/1993	0.5	0.5156	0.5	0.5156
07/09/1993	0.5	0.5156	0.5	0.5
07/12/1993	0.5156	0.5156	0.5	0.5039
07/13/1993	0.5	0.5156	0.5	0.5
07/14/1993	0.5	0.5156	0.5	0.5156
07/15/1993	0.5	0.5078	0.4922	0.4922
07/16/1993	0.4922	0.5	0.4688	0.4727
07/19/1993	0.4531	0.4688	0.4141	0.4219
07/20/1993	0.4375	0.4648	0.4297	0.4648
07/21/1993	0.4531	0.4609	0.4297	0.4297
07/22/1993	0.4453	0.4453	0.4141	0.4141
07/23/1993	0.4141	0.4297	0.4141	0.4297
07/26/1993	0.4297	0.4375	0.4219	0.4219
07/27/1993	0.4297	0.4375	0.4219	0.4297
07/28/1993	0.4375	0.4375	0.4336	0.4375
07/29/1993	0.4453	0.4453	0.4219	0.4453
07/30/1993	0.4453	0.4453	0.4219	0.4297
08/02/1993	0.4219	0.4453	0.4219	0.4453
08/03/1993	0.4375	0.4844	0.4375	0.4805
08/04/1993	0.4922	0.5234	0.4922	0.5156
08/05/1993	0.5078	0.5078	0.4766	0.4883
08/06/1993	0.4922	0.4922	0.4766	0.4766
08/09/1993	0.4766	0.5	0.4727	0.4766
08/10/1993	0.4766	0.4844	0.4688	0.4766
08/11/1993	0.4766	0.4844	0.4688	0.4688
08/12/1993	0.4844	0.4844	0.4688	0.4844
08/13/1993	0.4844	0.4844	0.4688	0.4727
08/16/1993	0.4688	0.4844	0.4688	0.4844
08/17/1993	0.4844	0.4844	0.4688	0.4688
08/18/1993	0.4844	0.4844	0.4609	0.4844
08/19/1993	0.4609	0.4844	0.4609	0.4609
08/20/1993	0.4844	0.4844	0.4609	0.4609
08/23/1993	0.4609	0.4844	0.4609	0.4609
08/24/1993	0.4688	0.4844	0.4453	0.4453
08/25/1993	0.4453	0.4531	0.4297	0.4297
08/26/1993	0.4297	0.4453	0.4297	0.4375
08/27/1993	0.4336	0.4531	0.4297	0.4375
08/30/1993	0.4375	0.4609	0.4375	0.4453
08/31/1993	0.4453	0.4609	0.4453	0.4609
09/01/1993	0.457	0.4609	0.4453	0.4609
09/02/1993	0.4688	0.5	0.4531	0.4922
09/03/1993	0.5	0.5469	0.4844	0.5391
09/07/1993	0.5313	0.5391	0.5156	0.5156
09/08/1993	0.5313	0.5313	0.5156	0.5195
09/09/1993	0.5156	0.5234	0.5078	0.5156
09/10/1993	0.5078	0.5156	0.4844	0.4844
09/13/1993	0.4844	0.4922	0.4844	0.4844
09/14/1993	0.4844	0.4844	0.4609	0.4688
09/15/1993	0.4609	0.4688	0.4531	0.4688
09/16/1993	0.4688	0.4688	0.4531	0.4531
09/17/1993	0.4531	0.4688	0.4453	0.4453
09/20/1993	0.4453	0.4609	0.4453	0.4609
09/21/1993	0.4609	0.4609	0.4453	0.457
09/22/1993	0.4609	0.4688	0.4531	0.4531
09/23/1993	0.4531	0.4688	0.4531	0.4688
09/24/1993	0.4688	0.4727	0.4531	0.4531
09/27/1993	0.4688	0.4688	0.4453	0.4531
09/28/1993	0.4492	0.4609	0.4453	0.4531
09/29/1993	0.4531	0.4531	0.4453	0.4531
09/30/1993	0.4453	0.4609	0.4453	0.4531
10/01/1993	0.4531	0.4609	0.4453	0.4531
10/04/1993	0.4609	0.4766	0.4531	0.4609
10/05/1993	0.4688	0.4766	0.4531	0.457
10/06/1993	0.4766	0.4922	0.457	0.4922
10/07/1993	0.4883	0.5	0.4766	0.5
10/08/1993	0.4844	0.5234	0.4844	0.5078
10/11/1993	0.5078	0.5156	0.5	0.5039
10/12/1993	0.5	0.5313	0.5	0.5156
10/13/1993	0.5234	0.5547	0.5234	0.5469
10/14/1993	0.5469	0.5703	0.5469	0.5625
10/15/1993	0.5625	0.5938	0.5625	0.5859
10/18/1993	0.5938	0.5938	0.5547	0.5547
10/19/1993	0.5703	0.5703	0.4922	0.4961
10/20/1993	0.5	0.5078	0.4688	0.4688
10/21/1993	0.4766	0.4844	0.4609	0.4648
10/22/1993	0.4609	0.4844	0.4609	0.4688
10/25/1993	0.4844	0.4844	0.4688	0.4766
10/26/1993	0.4688	0.4844	0.4688	0.4844
10/27/1993	0.4844	0.4844	0.4688	0.4688
10/28/1993	0.4688	0.4844	0.4688	0.4766
10/29/1993	0.4844	0.4844	0.4453	0.4453
11/01/1993	0.4609	0.4688	0.4453	0.4688
11/02/1993	0.4453	0.4688	0.4453	0.4688
11/03/1993	0.4766	0.4766	0.4609	0.4609
11/04/1993	0.4766	0.4766	0.4531	0.4609
11/05/1993	0.457	0.4688	0.4297	0.4336
11/08/1993	0.4414	0.4453	0.4297	0.4375
11/09/1993	0.4297	0.4531	0.4141	0.418
11/10/1993	0.4063	0.4141	0.375	0.3828
11/11/1993	0.3906	0.4219	0.375	0.418
11/12/1993	0.4219	0.4219	0.3984	0.4102
11/15/1993	0.4219	0.4219	0.3984	0.4141
11/16/1993	0.4141	0.4141	0.3984	0.4063
11/17/1993	0.4141	0.4141	0.3633	0.3672
11/18/1993	0.375	0.3828	0.3672	0.3828
11/19/1993	0.3828	0.3828	0.3672	0.3789
11/22/1993	0.3828	0.3828	0.3672	0.3828
11/23/1993	0.3828	0.3906	0.3672	0.3828
11/24/1993	0.3828	0.3828	0.3672	0.3828
11/26/1993	0.3828	0.3828	0.3672	0.3828
11/29/1993	0.3828	0.3906	0.375	0.3828
11/30/1993	0.3906	0.4336	0.375	0.4297
12/01/1993	0.4375	0.4375	0.4219	0.4297
12/02/1993	0.4297	0.4375	0.4219	0.4258
12/03/1993	0.4297	0.4375	0.4141	0.4219
12/06/1993	0.4219	0.4297	0.3984	0.3984
12/07/1993	0.4297	0.4297	0.3984	0.4102
12/08/1993	0.3984	0.4219	0.3984	0.4141
12/09/1993	0.4063	0.4141	0.3984	0.4141
12/10/1993	0.3984	0.4141	0.3906	0.3906
12/13/1993	0.4063	0.4063	0.3281	0.3359
12/14/1993	0.3438	0.3516	0.3203	0.3359
12/15/1993	0.3672	0.3672	0.3555	0.3633
12/16/1993	0.3672	0.3672	0.3516	0.3516
12/17/1993	0.3516	0.3672	0.3438	0.3594
12/20/1993	0.3672	0.3672	0.3516	0.3516
12/21/1993	0.3672	0.3672	0.3516	0.3633
12/22/1993	0.3672	0.3672	0.3594	0.3594
12/23/1993	0.3516	0.3672	0.3516	0.3516
12/27/1993	0.3516	0.3672	0.3516	0.3672
12/28/1993	0.3672	0.3828	0.3672	0.3828
12/29/1993	0.3828	0.3828	0.3672	0.3828
12/30/1993	0.375	0.375	0.3438	0.3594
12/31/1993	0.3672	0.375	0.3594	0.375

Menu

Create your free account now!

GILD: Gilead Sciences, Inc. Historical Data

1993 Historical Chart

Average

Low

High