GILD: Gilead Sciences, Inc. Historical Data

1994 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 0.3161

CLOSE 0.3143

Low

LOW 0.207

High

HIGH 0.4453

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1994	0.375	0.375	0.3672	0.375
01/04/1994	0.375	0.4102	0.375	0.4063
01/05/1994	0.4141	0.4375	0.4063	0.4063
01/06/1994	0.4219	0.4219	0.3984	0.4141
01/07/1994	0.3984	0.4219	0.3984	0.4141
01/10/1994	0.4219	0.4219	0.4063	0.418
01/11/1994	0.4375	0.4453	0.4141	0.4375
01/12/1994	0.4375	0.4375	0.418	0.4297
01/13/1994	0.4297	0.4297	0.4141	0.4297
01/14/1994	0.4297	0.4297	0.4219	0.4219
01/17/1994	0.4297	0.4297	0.3945	0.3945
01/18/1994	0.4063	0.4063	0.3906	0.4063
01/19/1994	0.4063	0.4141	0.3984	0.4063
01/20/1994	0.4063	0.4141	0.3906	0.3906
01/21/1994	0.3945	0.4141	0.3906	0.4063
01/24/1994	0.3984	0.4141	0.3984	0.4102
01/25/1994	0.4063	0.4141	0.3789	0.3828
01/26/1994	0.375	0.3984	0.375	0.3789
01/27/1994	0.3984	0.4063	0.375	0.4023
01/28/1994	0.4063	0.4063	0.3906	0.3906
01/31/1994	0.4063	0.4063	0.3867	0.3984
02/01/1994	0.3984	0.3984	0.375	0.3906
02/02/1994	0.3906	0.3906	0.3672	0.375
02/03/1994	0.3828	0.3828	0.3672	0.3828
02/04/1994	0.3828	0.3828	0.375	0.3828
02/07/1994	0.375	0.3828	0.375	0.375
02/08/1994	0.3828	0.3828	0.375	0.3789
02/09/1994	0.375	0.3828	0.3594	0.3594
02/10/1994	0.3594	0.375	0.3594	0.375
02/11/1994	0.375	0.3828	0.3594	0.3594
02/14/1994	0.375	0.375	0.3516	0.3594
02/15/1994	0.3516	0.3672	0.3516	0.3672
02/16/1994	0.3516	0.3828	0.3516	0.3828
02/17/1994	0.3906	0.3906	0.3672	0.3711
02/18/1994	0.3828	0.3828	0.3594	0.3594
02/22/1994	0.3594	0.375	0.3594	0.3672
02/23/1994	0.3672	0.375	0.3672	0.375
02/24/1994	0.3672	0.375	0.3516	0.3594
02/25/1994	0.375	0.375	0.3516	0.3516
02/28/1994	0.3555	0.375	0.3555	0.375
03/01/1994	0.3672	0.375	0.3516	0.375
03/02/1994	0.3594	0.375	0.3594	0.3672
03/03/1994	0.3672	0.3672	0.3438	0.3477
03/04/1994	0.3672	0.3672	0.3438	0.3594
03/07/1994	0.3438	0.3672	0.3438	0.3438
03/08/1994	0.3672	0.3672	0.3438	0.3438
03/09/1994	0.3672	0.3672	0.3125	0.3359
03/10/1994	0.3359	0.3359	0.3203	0.3359
03/11/1994	0.3359	0.3438	0.3203	0.3359
03/14/1994	0.3438	0.3438	0.3281	0.3438
03/15/1994	0.3438	0.3594	0.3438	0.3594
03/16/1994	0.3438	0.3594	0.3359	0.3516
03/17/1994	0.3516	0.3594	0.3477	0.3594
03/18/1994	0.3594	0.3594	0.3359	0.3477
03/21/1994	0.3359	0.3594	0.3359	0.3359
03/22/1994	0.3594	0.3594	0.3359	0.3594
03/23/1994	0.3594	0.3594	0.3281	0.3359
03/24/1994	0.3438	0.3438	0.3203	0.332
03/25/1994	0.3203	0.3438	0.3203	0.3359
03/28/1994	0.3438	0.3438	0.3203	0.3359
03/29/1994	0.3359	0.3359	0.2969	0.3125
03/30/1994	0.3125	0.3203	0.2969	0.3086
03/31/1994	0.3047	0.3359	0.3047	0.3359
04/04/1994	0.3281	0.3281	0.3125	0.3203
04/05/1994	0.3359	0.3359	0.3203	0.3203
04/06/1994	0.3359	0.3359	0.3203	0.3359
04/07/1994	0.3359	0.3359	0.3203	0.3359
04/08/1994	0.3203	0.3359	0.3203	0.3203
04/11/1994	0.3203	0.3359	0.3203	0.3281
04/12/1994	0.3359	0.3359	0.3203	0.3203
04/13/1994	0.3203	0.3359	0.3203	0.3242
04/14/1994	0.3359	0.3359	0.3047	0.3047
04/15/1994	0.3047	0.3203	0.3047	0.3203
04/18/1994	0.3047	0.3203	0.3047	0.3086
04/19/1994	0.3047	0.3203	0.2891	0.3047
04/20/1994	0.3047	0.3047	0.2656	0.2773
04/21/1994	0.2813	0.2891	0.2734	0.2891
04/22/1994	0.2891	0.2891	0.2734	0.2813
04/25/1994	0.2734	0.2891	0.2734	0.2813
04/26/1994	0.2891	0.2891	0.2734	0.2813
04/28/1994	0.2891	0.2969	0.2734	0.2891
04/29/1994	0.2734	0.2891	0.2734	0.2813
05/02/1994	0.2891	0.2891	0.2734	0.2734
05/03/1994	0.2891	0.2891	0.2734	0.2813
05/04/1994	0.2891	0.2891	0.2734	0.2891
05/05/1994	0.2891	0.2891	0.2813	0.2891
05/06/1994	0.2891	0.2891	0.2734	0.2773
05/09/1994	0.2891	0.2891	0.2734	0.2734
05/10/1994	0.2734	0.2891	0.2734	0.2891
05/11/1994	0.2734	0.2891	0.2734	0.2891
05/12/1994	0.2891	0.2891	0.2656	0.2695
05/13/1994	0.2891	0.2891	0.2695	0.2773
05/16/1994	0.2891	0.2891	0.2656	0.2734
05/17/1994	0.2734	0.2891	0.2656	0.2656
05/18/1994	0.2891	0.2891	0.2656	0.2656
05/19/1994	0.2656	0.2891	0.2656	0.2891
05/20/1994	0.2891	0.2891	0.2656	0.2891
05/23/1994	0.2891	0.2891	0.2656	0.2656
05/24/1994	0.2891	0.2891	0.2578	0.2734
05/25/1994	0.2734	0.2734	0.2578	0.2734
05/26/1994	0.2734	0.2734	0.2578	0.2578
05/27/1994	0.2656	0.2734	0.2578	0.2734
05/31/1994	0.2578	0.2695	0.2188	0.2422
06/01/1994	0.2422	0.25	0.2266	0.2461
06/02/1994	0.25	0.25	0.2266	0.2422
06/03/1994	0.2422	0.2422	0.2266	0.2344
06/06/1994	0.2422	0.2422	0.2188	0.2188
06/07/1994	0.2188	0.2266	0.2109	0.2188
06/08/1994	0.2266	0.2266	0.207	0.2266
06/09/1994	0.2266	0.25	0.2266	0.25
06/10/1994	0.25	0.25	0.2266	0.2344
06/13/1994	0.25	0.2734	0.2422	0.2578
06/14/1994	0.2734	0.2813	0.25	0.2656
06/15/1994	0.2734	0.2813	0.2578	0.2617
06/16/1994	0.2734	0.2734	0.2578	0.2578
06/17/1994	0.2734	0.2734	0.2539	0.2539
06/20/1994	0.2656	0.2656	0.2422	0.2422
06/21/1994	0.2422	0.2578	0.2422	0.25
06/22/1994	0.2578	0.2656	0.25	0.25
06/23/1994	0.2734	0.2734	0.25	0.25
06/24/1994	0.25	0.2656	0.2422	0.2539
06/27/1994	0.2422	0.2656	0.2422	0.2656
06/28/1994	0.2656	0.2656	0.2422	0.25
06/29/1994	0.2578	0.2578	0.2422	0.2578
06/30/1994	0.25	0.2656	0.25	0.2656
07/01/1994	0.2578	0.2656	0.2578	0.2656
07/05/1994	0.2656	0.2656	0.2578	0.2617
07/06/1994	0.2656	0.2734	0.2578	0.2656
07/07/1994	0.2656	0.2734	0.25	0.2539
07/08/1994	0.25	0.2734	0.25	0.2734
07/11/1994	0.25	0.2734	0.25	0.2578
07/12/1994	0.25	0.2578	0.2422	0.25
07/13/1994	0.2422	0.2578	0.2422	0.2422
07/14/1994	0.2461	0.2578	0.2422	0.25
07/15/1994	0.25	0.2578	0.25	0.2578
07/18/1994	0.2539	0.2734	0.25	0.2734
07/19/1994	0.2734	0.2813	0.2578	0.2773
07/20/1994	0.2813	0.2969	0.2734	0.2813
07/21/1994	0.2891	0.2969	0.2734	0.2969
07/22/1994	0.2969	0.2969	0.2656	0.2773
07/25/1994	0.2656	0.2813	0.2656	0.2813
07/26/1994	0.2813	0.2813	0.2656	0.2773
07/27/1994	0.2813	0.2813	0.2656	0.2813
07/28/1994	0.2734	0.2969	0.2734	0.291
07/29/1994	0.2813	0.3047	0.2813	0.293
08/01/1994	0.3047	0.3047	0.2891	0.293
08/02/1994	0.2969	0.3047	0.2891	0.293
08/03/1994	0.3047	0.3047	0.2969	0.2969
08/04/1994	0.2969	0.3047	0.2891	0.2891
08/05/1994	0.3047	0.3047	0.2891	0.2969
08/08/1994	0.3047	0.3047	0.2813	0.2852
08/09/1994	0.2813	0.2969	0.2656	0.2852
08/10/1994	0.2734	0.3125	0.2734	0.3047
08/11/1994	0.3203	0.3203	0.2969	0.3047
08/12/1994	0.3203	0.3281	0.3125	0.3203
08/15/1994	0.3281	0.3281	0.3125	0.3184
08/16/1994	0.3125	0.3281	0.293	0.3164
08/17/1994	0.3125	0.3125	0.2813	0.2891
08/18/1994	0.2891	0.3203	0.2891	0.3203
08/19/1994	0.3281	0.3359	0.3203	0.332
08/22/1994	0.3359	0.3438	0.3281	0.332
08/23/1994	0.3438	0.3516	0.3281	0.332
08/24/1994	0.3438	0.3438	0.3203	0.3281
08/25/1994	0.3359	0.3359	0.3203	0.3203
08/26/1994	0.3203	0.3438	0.3203	0.3438
08/29/1994	0.3203	0.3438	0.3203	0.3438
08/30/1994	0.3438	0.3438	0.3281	0.3281
08/31/1994	0.3281	0.3438	0.3203	0.3203
09/01/1994	0.3203	0.3359	0.2969	0.3125
09/02/1994	0.3203	0.3203	0.3047	0.3047
09/06/1994	0.2891	0.3125	0.2891	0.3086
09/07/1994	0.2969	0.3203	0.2969	0.3066
09/08/1994	0.3203	0.3203	0.3047	0.3145
09/09/1994	0.3203	0.3438	0.3047	0.3438
09/12/1994	0.3281	0.3516	0.3281	0.3457
09/13/1994	0.3516	0.3516	0.3438	0.3438
09/14/1994	0.3438	0.3477	0.3398	0.3438
09/15/1994	0.3438	0.3555	0.3359	0.3398
09/16/1994	0.3477	0.3477	0.3281	0.3359
09/19/1994	0.3477	0.3477	0.332	0.332
09/20/1994	0.3477	0.3555	0.3281	0.3438
09/21/1994	0.3516	0.3828	0.3359	0.3672
09/22/1994	0.3672	0.3828	0.3672	0.3672
09/23/1994	0.3828	0.3828	0.3594	0.3672
09/26/1994	0.3594	0.375	0.3516	0.3594
09/27/1994	0.3594	0.375	0.3594	0.3672
09/28/1994	0.375	0.375	0.3672	0.375
09/29/1994	0.3672	0.375	0.3672	0.375
09/30/1994	0.3672	0.375	0.3672	0.3672
10/03/1994	0.375	0.375	0.3516	0.3516
10/04/1994	0.3516	0.3594	0.3281	0.3359
10/05/1994	0.3281	0.3516	0.3281	0.3516
10/06/1994	0.3516	0.3516	0.3359	0.3477
10/07/1994	0.3438	0.3516	0.3359	0.3477
10/10/1994	0.3438	0.3594	0.3438	0.3457
10/11/1994	0.3438	0.3633	0.3359	0.3457
10/12/1994	0.3359	0.3516	0.3359	0.3516
10/13/1994	0.3359	0.3516	0.3359	0.3516
10/14/1994	0.3359	0.3516	0.3203	0.3359
10/17/1994	0.3203	0.3359	0.3203	0.3203
10/18/1994	0.3281	0.3281	0.3164	0.3242
10/19/1994	0.3281	0.3281	0.3203	0.3203
10/20/1994	0.3281	0.3281	0.3203	0.3203
10/21/1994	0.3203	0.3281	0.3086	0.3164
10/24/1994	0.3125	0.3203	0.3125	0.3164
10/25/1994	0.3203	0.3203	0.3125	0.3203
10/26/1994	0.3203	0.3203	0.3047	0.3203
10/27/1994	0.3125	0.3203	0.3047	0.3086
10/28/1994	0.3047	0.3125	0.2969	0.3008
10/31/1994	0.2969	0.3047	0.2656	0.2656
11/01/1994	0.2656	0.2891	0.2656	0.2852
11/02/1994	0.2891	0.2891	0.2734	0.2734
11/03/1994	0.2734	0.2813	0.2734	0.2734
11/04/1994	0.2891	0.2891	0.2656	0.2773
11/07/1994	0.2656	0.2813	0.2656	0.2656
11/08/1994	0.2656	0.2813	0.2656	0.2656
11/09/1994	0.2813	0.2813	0.2578	0.2656
11/10/1994	0.2734	0.2734	0.2578	0.2578
11/11/1994	0.2578	0.2656	0.2461	0.2461
11/14/1994	0.2422	0.2578	0.2422	0.2422
11/15/1994	0.2578	0.2578	0.2344	0.25
11/16/1994	0.25	0.2891	0.2422	0.2813
11/17/1994	0.2813	0.2969	0.2793	0.2813
11/18/1994	0.2891	0.3359	0.2891	0.3125
11/21/1994	0.3203	0.3203	0.3047	0.3125
11/22/1994	0.3047	0.3164	0.2969	0.3164
11/23/1994	0.2969	0.3047	0.2813	0.3008
11/25/1994	0.293	0.3047	0.293	0.3047
11/28/1994	0.3047	0.3203	0.293	0.3203
11/29/1994	0.3203	0.3516	0.3203	0.3281
11/30/1994	0.3516	0.3516	0.3125	0.3203
12/01/1994	0.3125	0.3281	0.3125	0.3203
12/02/1994	0.3125	0.3203	0.2969	0.3008
12/05/1994	0.2969	0.3203	0.2813	0.2832
12/06/1994	0.2969	0.2969	0.2813	0.2813
12/07/1994	0.2891	0.2891	0.2656	0.2813
12/08/1994	0.2891	0.2891	0.2656	0.2734
12/09/1994	0.2695	0.2891	0.2617	0.2656
12/12/1994	0.2656	0.2969	0.2656	0.2969
12/13/1994	0.2813	0.2969	0.2813	0.2891
12/14/1994	0.2813	0.2969	0.2813	0.2813
12/15/1994	0.2773	0.2969	0.2656	0.2734
12/16/1994	0.2813	0.2813	0.2656	0.2773
12/19/1994	0.2734	0.2813	0.2734	0.2813
12/20/1994	0.2813	0.2852	0.2734	0.2734
12/21/1994	0.2813	0.2891	0.2734	0.2891
12/22/1994	0.2813	0.2891	0.2813	0.2871
12/23/1994	0.2891	0.2891	0.2734	0.2773
12/27/1994	0.2813	0.2969	0.2734	0.2813
12/28/1994	0.2813	0.2969	0.2813	0.2871
12/29/1994	0.2852	0.2969	0.2852	0.2891
12/30/1994	0.2891	0.3281	0.2891	0.2969

Menu

Create your free account now!

GILD: Gilead Sciences, Inc. Historical Data

1994 Historical Chart

Average

Low

High