GILD: Gilead Sciences, Inc. Historical Data

1995 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 0.5738

CLOSE 0.576

Low

LOW 0.2891

High

HIGH 1.07

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1995	0.2969	0.2969	0.2891	0.293
01/04/1995	0.291	0.293	0.2891	0.293
01/05/1995	0.3047	0.3203	0.293	0.3184
01/06/1995	0.3359	0.3672	0.3281	0.3438
01/09/1995	0.3438	0.3516	0.3203	0.3438
01/10/1995	0.3594	0.375	0.3438	0.3594
01/11/1995	0.3672	0.3828	0.3516	0.3613
01/12/1995	0.375	0.375	0.3516	0.3516
01/13/1995	0.3672	0.3672	0.3438	0.3438
01/16/1995	0.3516	0.3516	0.3359	0.3438
01/17/1995	0.3516	0.3516	0.3359	0.3438
01/18/1995	0.3398	0.3594	0.3398	0.3594
01/19/1995	0.3438	0.3828	0.3438	0.375
01/20/1995	0.3828	0.3828	0.3672	0.3789
01/23/1995	0.3828	0.3906	0.3672	0.3867
01/24/1995	0.3867	0.4297	0.3867	0.4063
01/25/1995	0.3906	0.4063	0.375	0.3984
01/26/1995	0.3984	0.4375	0.3828	0.4219
01/27/1995	0.4453	0.4766	0.4219	0.4453
01/30/1995	0.4531	0.4531	0.4219	0.4238
01/31/1995	0.4688	0.4766	0.3516	0.4063
02/01/1995	0.3984	0.4141	0.375	0.3906
02/02/1995	0.3984	0.4258	0.3906	0.4063
02/03/1995	0.4219	0.4219	0.3984	0.4063
02/06/1995	0.4063	0.4141	0.3906	0.4023
02/07/1995	0.4141	0.4141	0.3984	0.3984
02/08/1995	0.3984	0.4141	0.3906	0.3906
02/09/1995	0.4102	0.4219	0.3906	0.4063
02/10/1995	0.4141	0.4219	0.3984	0.418
02/13/1995	0.4219	0.4297	0.4141	0.4141
02/14/1995	0.4219	0.4297	0.4141	0.4297
02/15/1995	0.4297	0.4453	0.4219	0.4375
02/16/1995	0.4375	0.4375	0.4219	0.4375
02/17/1995	0.4219	0.4375	0.4219	0.4297
02/21/1995	0.4219	0.4375	0.4219	0.4297
02/22/1995	0.4297	0.4297	0.4219	0.4297
02/23/1995	0.4219	0.4531	0.4219	0.4375
02/24/1995	0.4375	0.4688	0.4375	0.4688
02/27/1995	0.4688	0.4688	0.4453	0.4531
02/28/1995	0.4531	0.4688	0.4453	0.4453
03/01/1995	0.4453	0.4688	0.4453	0.4609
03/02/1995	0.4688	0.4688	0.4375	0.4531
03/03/1995	0.4531	0.4766	0.4453	0.4727
03/06/1995	0.4609	0.4688	0.4453	0.4609
03/07/1995	0.4688	0.4688	0.4453	0.457
03/08/1995	0.4453	0.4688	0.4453	0.4453
03/09/1995	0.4453	0.4609	0.4453	0.4531
03/10/1995	0.4609	0.4766	0.4453	0.4688
03/13/1995	0.4531	0.4688	0.4531	0.457
03/14/1995	0.4688	0.4688	0.4297	0.4453
03/15/1995	0.4375	0.4512	0.4375	0.4375
03/16/1995	0.4375	0.4531	0.4375	0.4531
03/17/1995	0.4414	0.4531	0.4219	0.4219
03/20/1995	0.4219	0.4453	0.4219	0.4219
03/21/1995	0.4375	0.4375	0.4219	0.4219
03/22/1995	0.4219	0.4375	0.4219	0.4375
03/23/1995	0.4219	0.4297	0.418	0.4297
03/24/1995	0.4141	0.4375	0.4141	0.4219
03/27/1995	0.4219	0.4375	0.4063	0.4141
03/28/1995	0.4102	0.4219	0.3906	0.3984
03/29/1995	0.3906	0.4063	0.3906	0.3984
03/30/1995	0.3906	0.3984	0.3672	0.3984
03/31/1995	0.3867	0.4063	0.3828	0.4063
04/03/1995	0.4063	0.4375	0.3906	0.4297
04/04/1995	0.4375	0.4478	0.4297	0.4453
04/05/1995	0.4375	0.4414	0.4219	0.4297
04/06/1995	0.4453	0.4531	0.4219	0.4238
04/07/1995	0.4219	0.4375	0.4219	0.4219
04/10/1995	0.4375	0.4375	0.4219	0.4375
04/11/1995	0.4375	0.4766	0.4375	0.4766
04/12/1995	0.4688	0.4844	0.4531	0.4688
04/13/1995	0.4531	0.4688	0.4531	0.4551
04/17/1995	0.4531	0.4766	0.4492	0.4688
04/18/1995	0.4688	0.4766	0.4609	0.4609
04/19/1995	0.4609	0.4766	0.4453	0.4492
04/20/1995	0.4531	0.4531	0.4219	0.4453
04/21/1995	0.4414	0.4688	0.4219	0.4297
04/24/1995	0.4531	0.4688	0.4453	0.4453
04/25/1995	0.4609	0.4609	0.4375	0.4375
04/26/1995	0.4453	0.4453	0.4219	0.4453
04/27/1995	0.4219	0.4648	0.4219	0.4648
04/28/1995	0.4453	0.4688	0.4453	0.4688
05/01/1995	0.4609	0.4688	0.4531	0.4688
05/02/1995	0.4609	0.4766	0.4531	0.4727
05/03/1995	0.4766	0.5156	0.4609	0.5156
05/04/1995	0.5156	0.5234	0.5	0.5098
05/05/1995	0.5	0.5391	0.5	0.5332
05/08/1995	0.5391	0.5391	0.5156	0.5313
05/09/1995	0.5391	0.5391	0.5156	0.5234
05/10/1995	0.5234	0.5391	0.5234	0.5234
05/11/1995	0.5234	0.5313	0.5156	0.5195
05/12/1995	0.5234	0.5313	0.5156	0.5176
05/15/1995	0.5313	0.5313	0.5156	0.5234
05/16/1995	0.5254	0.5273	0.5156	0.5156
05/17/1995	0.5156	0.5313	0.5117	0.5195
05/18/1995	0.5156	0.5313	0.5156	0.5313
05/19/1995	0.5234	0.5234	0.5078	0.5117
05/22/1995	0.5234	0.5234	0.5078	0.5156
05/23/1995	0.5156	0.5234	0.5078	0.5078
05/24/1995	0.5078	0.5234	0.5078	0.5195
05/25/1995	0.5078	0.5234	0.5078	0.5078
05/26/1995	0.5078	0.5156	0.4922	0.4922
05/30/1995	0.5	0.5	0.457	0.5
05/31/1995	0.5	0.5215	0.5	0.5078
06/01/1995	0.5078	0.5234	0.5	0.5117
06/02/1995	0.5078	0.5078	0.4961	0.5
06/05/1995	0.5039	0.5039	0.4922	0.5039
06/06/1995	0.4922	0.5039	0.4922	0.5039
06/07/1995	0.4922	0.5039	0.4922	0.5
06/08/1995	0.4922	0.5938	0.4922	0.5703
06/09/1995	0.5938	0.6172	0.5313	0.5391
06/12/1995	0.5469	0.5566	0.5313	0.5469
06/13/1995	0.5469	0.5625	0.5469	0.5547
06/14/1995	0.5469	0.5625	0.5391	0.5469
06/15/1995	0.5391	0.5547	0.5195	0.5273
06/16/1995	0.5195	0.5313	0.5156	0.5234
06/19/1995	0.5313	0.5313	0.5156	0.5313
06/20/1995	0.5234	0.5391	0.5156	0.5234
06/21/1995	0.5156	0.5391	0.5156	0.5254
06/22/1995	0.5313	0.5313	0.5	0.5039
06/23/1995	0.5078	0.5078	0.4844	0.5
06/26/1995	0.5078	0.5078	0.4922	0.5
06/27/1995	0.4922	0.5078	0.4922	0.4961
06/28/1995	0.4922	0.5234	0.4922	0.5117
06/29/1995	0.5156	0.5156	0.5078	0.5156
06/30/1995	0.5234	0.5547	0.5078	0.5508
07/03/1995	0.5508	0.5508	0.5234	0.5234
07/05/1995	0.5391	0.5547	0.5273	0.5313
07/06/1995	0.5234	0.5469	0.5234	0.5391
07/07/1995	0.5234	0.5703	0.5234	0.5664
07/10/1995	0.5625	0.5938	0.5625	0.5625
07/11/1995	0.5625	0.6328	0.5625	0.6094
07/12/1995	0.6172	0.6641	0.6172	0.625
07/13/1995	0.6172	0.6484	0.6172	0.6406
07/14/1995	0.6016	0.6172	0.5547	0.5977
07/17/1995	0.5938	0.6016	0.5703	0.5859
07/18/1995	0.5898	0.5898	0.5625	0.5625
07/19/1995	0.5547	0.5703	0.5313	0.5469
07/20/1995	0.5625	0.5781	0.5469	0.5645
07/21/1995	0.5703	0.6094	0.5469	0.5859
07/24/1995	0.5703	0.5859	0.5703	0.5859
07/25/1995	0.5781	0.5859	0.5781	0.5859
07/26/1995	0.5859	0.5859	0.5703	0.5781
07/27/1995	0.5781	0.5859	0.5703	0.5859
07/28/1995	0.5859	0.6016	0.5703	0.5898
07/31/1995	0.5859	0.6172	0.5859	0.5938
08/01/1995	0.6016	0.6016	0.5781	0.5801
08/02/1995	0.5938	0.6484	0.5938	0.625
08/03/1995	0.6328	0.6406	0.6172	0.6172
08/04/1995	0.6094	0.6328	0.6094	0.6328
08/07/1995	0.6172	0.6484	0.6172	0.625
08/08/1995	0.6484	0.6797	0.625	0.6797
08/09/1995	0.6797	0.7266	0.6641	0.7031
08/10/1995	0.7109	0.7656	0.7031	0.7383
08/11/1995	0.7422	0.7969	0.7266	0.7813
08/14/1995	0.7734	0.7891	0.7422	0.75
08/15/1995	0.7422	0.7656	0.7383	0.7383
08/16/1995	0.7266	0.75	0.7109	0.7461
08/17/1995	0.7422	0.7656	0.7266	0.7344
08/18/1995	0.7266	0.75	0.7266	0.7266
08/21/1995	0.7266	0.7422	0.7266	0.7305
08/22/1995	0.7266	0.7422	0.6836	0.7188
08/23/1995	0.7188	0.7188	0.6953	0.7109
08/24/1995	0.6953	0.7109	0.6328	0.6875
08/25/1995	0.6953	0.6953	0.6758	0.6875
08/28/1995	0.6719	0.6953	0.6563	0.6719
08/29/1995	0.6641	0.6797	0.6484	0.6602
08/30/1995	0.6484	0.6797	0.6484	0.6641
08/31/1995	0.6641	0.6797	0.6563	0.6797
09/01/1995	0.6563	0.7344	0.6563	0.7109
09/05/1995	0.7344	0.7891	0.7148	0.7773
09/06/1995	0.7734	0.7891	0.7656	0.7656
09/07/1995	0.7656	0.7891	0.7656	0.7813
09/08/1995	0.7891	0.7969	0.7813	0.7813
09/11/1995	0.7891	0.7891	0.7422	0.7422
09/12/1995	0.75	0.75	0.7188	0.7305
09/13/1995	0.7266	0.75	0.7266	0.7344
09/14/1995	0.7344	0.7344	0.7109	0.7266
09/15/1995	0.7188	0.7539	0.7109	0.7539
09/18/1995	0.7578	0.7734	0.7031	0.7109
09/19/1995	0.7109	0.7344	0.7109	0.7227
09/20/1995	0.7344	0.7344	0.7031	0.7188
09/21/1995	0.7188	0.7188	0.6758	0.6758
09/22/1995	0.6875	0.6875	0.6172	0.6563
09/25/1995	0.6641	0.6875	0.6484	0.6758
09/26/1995	0.6797	0.6953	0.6719	0.6875
09/27/1995	0.6875	0.6953	0.6719	0.6953
09/28/1995	0.6875	0.7031	0.6719	0.6953
09/29/1995	0.6641	0.6953	0.6484	0.6875
10/02/1995	0.6875	0.6953	0.6484	0.6719
10/03/1995	0.6719	0.6797	0.6484	0.6484
10/04/1995	0.6484	0.6641	0.6406	0.6602
10/05/1995	0.6406	0.6797	0.6406	0.6641
10/06/1995	0.6797	0.7109	0.6797	0.6953
10/09/1995	0.7031	0.7031	0.6719	0.6836
10/10/1995	0.6563	0.6719	0.6484	0.6563
10/11/1995	0.6484	0.6875	0.6484	0.6875
10/12/1995	0.6797	0.7031	0.6797	0.6914
10/13/1995	0.6797	0.6953	0.6797	0.6953
10/16/1995	0.6797	0.7031	0.6797	0.7031
10/17/1995	0.6953	0.6953	0.6719	0.6758
10/18/1995	0.6797	0.7031	0.6719	0.7031
10/19/1995	0.7031	0.7031	0.6719	0.6797
10/20/1995	0.6719	0.6953	0.6484	0.6719
10/23/1995	0.6719	0.6719	0.6328	0.6406
10/24/1995	0.6445	0.6563	0.6016	0.6094
10/25/1995	0.5938	0.6055	0.5742	0.6055
10/26/1995	0.6055	0.6094	0.5625	0.5859
10/27/1995	0.5703	0.5938	0.5625	0.5898
10/30/1995	0.5781	0.6016	0.5781	0.5938
10/31/1995	0.6016	0.6094	0.5938	0.6094
11/01/1995	0.6094	0.6406	0.5938	0.6406
11/02/1995	0.6406	0.6484	0.6094	0.6172
11/03/1995	0.625	0.625	0.6016	0.6055
11/06/1995	0.6016	0.6172	0.6016	0.6016
11/07/1995	0.6016	0.6094	0.5938	0.5957
11/08/1995	0.5938	0.6094	0.5859	0.5898
11/09/1995	0.5859	0.6055	0.5859	0.5859
11/10/1995	0.5859	0.6094	0.5859	0.6094
11/13/1995	0.6094	0.6484	0.5938	0.6289
11/14/1995	0.6406	0.7031	0.625	0.6836
11/15/1995	0.6953	0.6953	0.6641	0.668
11/16/1995	0.6797	0.7891	0.6484	0.7813
11/17/1995	0.8672	0.875	0.7734	0.7969
11/20/1995	0.7969	0.7969	0.7266	0.7578
11/21/1995	0.7578	0.7656	0.7031	0.7188
11/22/1995	0.7266	0.793	0.7109	0.7871
11/24/1995	0.8047	0.8125	0.7695	0.7813
11/27/1995	0.7891	0.8125	0.75	0.7734
11/28/1995	0.7578	0.7891	0.7578	0.7734
11/29/1995	0.7734	0.8125	0.7734	0.7891
11/30/1995	0.8281	0.8594	0.8047	0.8203
12/01/1995	0.8047	0.8203	0.8047	0.8047
12/04/1995	0.8203	0.8203	0.7969	0.8125
12/05/1995	0.7969	0.8125	0.7969	0.8125
12/06/1995	0.8125	0.8125	0.7734	0.7734
12/07/1995	0.7813	0.7813	0.7656	0.7656
12/08/1995	0.7656	0.7813	0.6797	0.7266
12/11/1995	0.7344	0.7422	0.7188	0.7266
12/12/1995	0.7266	0.75	0.7266	0.7422
12/13/1995	0.7305	0.75	0.7266	0.7422
12/14/1995	0.7422	0.8359	0.7266	0.8281
12/15/1995	0.8359	0.9453	0.7891	0.9219
12/18/1995	0.9141	0.9297	0.8281	0.8984
12/19/1995	0.8984	0.8984	0.8594	0.8594
12/20/1995	0.8828	0.8984	0.8594	0.875
12/21/1995	0.8984	0.9609	0.8828	0.9609
12/22/1995	0.9688	1.07	0.957	1.01
12/26/1995	1.01	1.02	0.9766	0.9766
12/27/1995	0.9766	1.01	0.9766	0.9844
12/28/1995	0.9922	1	0.9609	0.9961
12/29/1995	1.01	1.02	0.9922	1

Menu

Create your free account now!

GILD: Gilead Sciences, Inc. Historical Data

1995 Historical Chart

Average

Low

High