GILD: Gilead Sciences, Inc. Historical Data

1996 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 0.8919

CLOSE 0.8879

Low

LOW 0.5078

High

HIGH 1.33

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1996	0.9922	1.03	0.9766	1.02
01/03/1996	1.03	1.07	1.02	1.06
01/04/1996	1.07	1.07	1.04	1.07
01/05/1996	1.05	1.09	1.05	1.09
01/08/1996	1.09	1.09	1.07	1.07
01/09/1996	1.07	1.19	1.07	1.09
01/10/1996	1.07	1.14	1.06	1.07
01/11/1996	1.09	1.09	1.05	1.05
01/12/1996	1.05	1.07	1.03	1.05
01/15/1996	1.05	1.05	1.02	1.04
01/16/1996	1.05	1.13	1.04	1.11
01/17/1996	1.12	1.2	1.1	1.16
01/18/1996	1.17	1.23	1.16	1.22
01/19/1996	1.16	1.22	1.14	1.19
01/22/1996	1.2	1.2	1.17	1.2
01/23/1996	1.2	1.2	1.13	1.18
01/24/1996	1.2	1.24	1.19	1.23
01/25/1996	1.23	1.33	1.23	1.31
01/26/1996	1.32	1.32	1.27	1.31
01/29/1996	1.31	1.33	1.27	1.27
01/30/1996	1.19	1.21	1.11	1.14
01/31/1996	1.15	1.16	1.09	1.12
02/01/1996	1.13	1.17	1.12	1.16
02/02/1996	1.16	1.16	1.12	1.13
02/05/1996	1.13	1.14	1.09	1.1
02/06/1996	1.1	1.12	1.09	1.12
02/07/1996	1.12	1.12	1.09	1.11
02/08/1996	1.1	1.1	1.05	1.07
02/09/1996	1.06	1.2	1.06	1.14
02/12/1996	1.16	1.16	1.12	1.12
02/13/1996	1.11	1.18	1.11	1.18
02/14/1996	1.17	1.2	1.12	1.15
02/15/1996	1.16	1.2	1.15	1.18
02/16/1996	1.21	1.22	1.16	1.18
02/20/1996	1.18	1.2	1.17	1.18
02/21/1996	1.19	1.19	1.16	1.17
02/22/1996	1.18	1.18	1.17	1.18
02/23/1996	1.17	1.22	1.17	1.19
02/26/1996	1.2	1.2	1.17	1.18
02/27/1996	1.18	1.18	1.16	1.18
02/28/1996	1.17	1.18	1.15	1.15
02/29/1996	1.15	1.16	1.11	1.11
03/01/1996	1.12	1.12	1.08	1.09
03/04/1996	1.08	1.17	1.08	1.14
03/05/1996	1.16	1.17	1.14	1.15
03/06/1996	1.17	1.2	1.16	1.16
03/07/1996	1.18	1.18	1.15	1.15
03/08/1996	1.15	1.15	1.02	1.09
03/11/1996	1.1	1.13	1.09	1.12
03/12/1996	1.13	1.13	1.07	1.07
03/13/1996	1.08	1.09	1.05	1.09
03/14/1996	1.09	1.15	1.08	1.09
03/15/1996	1.09	1.1	0.8125	0.8359
03/18/1996	1.09	1.11	0.875	0.9375
03/19/1996	0.9844	1	0.9219	0.9316
03/20/1996	0.9141	0.9453	0.8594	0.8867
03/21/1996	0.8984	0.9375	0.875	0.9336
03/22/1996	0.9297	0.9453	0.9141	0.9258
03/25/1996	0.9219	0.9453	0.8594	0.8613
03/26/1996	0.875	0.9219	0.8203	0.918
03/27/1996	0.9219	0.9297	0.8672	0.8945
03/28/1996	0.8906	0.9219	0.8906	0.9063
03/29/1996	0.8906	0.9531	0.8828	0.8984
04/01/1996	0.8867	0.9297	0.875	0.9063
04/02/1996	0.9063	0.9063	0.8828	0.9023
04/03/1996	0.9063	0.957	0.9063	0.9414
04/04/1996	0.9609	0.9688	0.9219	0.9297
04/08/1996	0.9141	0.9219	0.8906	0.8984
04/09/1996	0.8984	0.9375	0.8906	0.9141
04/10/1996	0.8984	0.9219	0.8906	0.9063
04/11/1996	0.9141	0.9141	0.8672	0.8906
04/12/1996	0.9063	0.9297	0.8906	0.9238
04/15/1996	0.9297	0.9453	0.8984	0.9219
04/16/1996	0.8984	0.9648	0.8984	0.9531
04/17/1996	0.9492	1.03	0.9375	1.02
04/18/1996	1.04	1.05	1.02	1.03
04/19/1996	1.04	1.05	1.02	1.02
04/22/1996	1.02	1.08	1.02	1.07
04/23/1996	1.07	1.09	1.02	1.02
04/24/1996	1.02	1.04	1.01	1.02
04/25/1996	1.02	1.06	1.02	1.06
04/26/1996	1.05	1.06	0.9922	1
04/29/1996	0.9922	1.02	0.9453	0.9531
04/30/1996	0.9453	0.9766	0.9141	0.9531
05/01/1996	0.9688	1.02	0.9531	0.9766
05/02/1996	0.9609	1.02	0.9609	1.01
05/03/1996	1.01	1.03	0.9844	1
05/06/1996	0.9863	1	0.9531	0.9531
05/07/1996	0.9531	0.9688	0.9063	0.9141
05/08/1996	0.9219	0.9609	0.9063	0.957
05/09/1996	0.957	0.9766	0.9414	0.9531
05/10/1996	0.9688	0.9766	0.9453	0.9531
05/13/1996	0.9609	0.9609	0.9453	0.9609
05/14/1996	0.9531	1.05	0.9531	1.02
05/15/1996	1.01	1.03	0.9922	0.9922
05/16/1996	1	1.04	0.9922	1.02
05/17/1996	1.02	1.05	1.02	1.03
05/20/1996	1.06	1.25	1.05	1.22
05/21/1996	1.22	1.22	1.1	1.16
05/22/1996	1.16	1.21	1.15	1.16
05/23/1996	1.16	1.22	1.16	1.17
05/24/1996	1.2	1.2	1.01	1.06
05/28/1996	1.07	1.08	1.04	1.05
05/29/1996	1.05	1.09	1.05	1.08
05/30/1996	1.08	1.13	1.07	1.09
05/31/1996	1.09	1.1	1.02	1.09
06/03/1996	1.09	1.09	1.05	1.07
06/04/1996	1.06	1.1	1.05	1.07
06/05/1996	1.07	1.09	1.03	1.05
06/06/1996	1.06	1.06	0.9688	1.02
06/07/1996	0.9844	1.03	0.9609	0.9844
06/10/1996	0.9844	0.9922	0.9531	0.9531
06/11/1996	0.9531	0.9844	0.9297	0.9453
06/12/1996	0.9609	0.9609	0.9141	0.918
06/13/1996	0.9141	0.9609	0.9063	0.9297
06/14/1996	0.9375	0.9453	0.8594	0.875
06/17/1996	0.8672	0.8828	0.7422	0.7422
06/18/1996	0.7578	0.7656	0.6563	0.6797
06/19/1996	0.7305	0.7969	0.6563	0.793
06/20/1996	0.7969	0.8047	0.7266	0.7422
06/21/1996	0.7344	0.75	0.6875	0.6875
06/24/1996	0.7188	0.7578	0.7188	0.7578
06/25/1996	0.7578	0.7578	0.7266	0.7422
06/26/1996	0.7344	0.7344	0.707	0.7188
06/27/1996	0.7734	0.7813	0.7344	0.7422
06/28/1996	0.7969	0.7969	0.7656	0.7891
07/01/1996	0.7852	0.8047	0.7813	0.7969
07/02/1996	0.8008	0.8359	0.7891	0.8125
07/03/1996	0.8086	0.8594	0.7969	0.8555
07/05/1996	0.832	0.8516	0.8125	0.8203
07/08/1996	0.832	0.8359	0.7813	0.7813
07/09/1996	0.7891	0.8047	0.7656	0.7734
07/10/1996	0.7773	0.7773	0.7188	0.7344
07/11/1996	0.7266	0.7422	0.7109	0.7266
07/12/1996	0.7188	0.7422	0.625	0.6367
07/15/1996	0.6484	0.6484	0.5078	0.5391
07/16/1996	0.5391	0.5547	0.5156	0.543
07/17/1996	0.5547	0.5938	0.5469	0.5859
07/18/1996	0.6328	0.6484	0.5938	0.6445
07/19/1996	0.6523	0.6641	0.6172	0.6328
07/22/1996	0.6328	0.6328	0.582	0.6016
07/23/1996	0.5859	0.625	0.5547	0.5703
07/24/1996	0.5469	0.6016	0.5234	0.5801
07/25/1996	0.6094	0.625	0.5859	0.6133
07/26/1996	0.6328	0.6406	0.6094	0.6289
07/29/1996	0.625	0.625	0.5859	0.5859
07/30/1996	0.582	0.6016	0.582	0.5859
07/31/1996	0.6016	0.6172	0.5664	0.5938
08/01/1996	0.5977	0.6016	0.5586	0.5606
08/02/1996	0.5742	0.5859	0.5625	0.5781
08/05/1996	0.5859	0.5859	0.5586	0.5625
08/06/1996	0.5586	0.5781	0.543	0.543
08/07/1996	0.5391	0.5547	0.5313	0.5508
08/08/1996	0.6328	0.6406	0.5859	0.5977
08/09/1996	0.6016	0.6641	0.5859	0.6563
08/12/1996	0.6406	0.6563	0.6172	0.6406
08/13/1996	0.6328	0.6328	0.6016	0.6094
08/14/1996	0.625	0.6406	0.6094	0.6367
08/15/1996	0.6406	0.6719	0.6328	0.668
08/16/1996	0.6719	0.6797	0.6602	0.6719
08/19/1996	0.6641	0.6797	0.625	0.6309
08/20/1996	0.6328	0.6563	0.6289	0.6406
08/21/1996	0.6406	0.6563	0.6055	0.6328
08/22/1996	0.6406	0.6602	0.6172	0.6563
08/23/1996	0.6563	0.7266	0.6563	0.7188
08/26/1996	0.7188	0.7813	0.7188	0.7813
08/27/1996	0.7578	0.8047	0.7266	0.791
08/28/1996	0.8008	0.8125	0.7813	0.7891
08/29/1996	0.7813	0.8047	0.7695	0.7813
08/30/1996	0.7656	0.7813	0.7578	0.7578
09/03/1996	0.7422	0.7891	0.7188	0.7891
09/04/1996	0.7734	0.8125	0.7734	0.8076
09/05/1996	0.7734	0.8359	0.7695	0.7773
09/06/1996	0.7813	0.8672	0.7813	0.8594
09/09/1996	0.8711	0.8711	0.8125	0.8516
09/10/1996	0.8594	0.8672	0.8203	0.8516
09/11/1996	0.8438	0.8906	0.8438	0.8594
09/12/1996	0.8828	0.8828	0.875	0.875
09/13/1996	0.8984	0.9297	0.8828	0.9297
09/16/1996	0.9609	0.9727	0.8984	0.8984
09/17/1996	0.9063	0.9102	0.7813	0.7891
09/18/1996	0.8281	0.8281	0.7891	0.793
09/19/1996	0.8047	0.8281	0.7891	0.8125
09/20/1996	0.8125	0.8203	0.8008	0.8125
09/23/1996	0.8203	0.8438	0.8125	0.8438
09/24/1996	0.8359	0.875	0.8242	0.8594
09/25/1996	0.8594	0.8906	0.8516	0.8711
09/26/1996	0.8945	0.9023	0.8672	0.8828
09/27/1996	0.8594	0.8711	0.8398	0.8516
09/30/1996	0.8828	0.8867	0.8672	0.8828
10/01/1996	0.8867	0.8867	0.8516	0.8672
10/02/1996	0.875	0.875	0.8398	0.8398
10/03/1996	0.8398	0.8477	0.8047	0.8203
10/04/1996	0.8359	0.8516	0.832	0.8398
10/07/1996	0.8359	0.8477	0.8203	0.8203
10/08/1996	0.8203	0.8438	0.8203	0.8203
10/09/1996	0.8203	0.8281	0.8125	0.8203
10/10/1996	0.8047	0.8281	0.7969	0.8125
10/11/1996	0.8125	0.8438	0.7969	0.8359
10/14/1996	0.8203	0.8438	0.8047	0.8125
10/15/1996	0.8281	0.8281	0.7969	0.8047
10/16/1996	0.7969	0.8125	0.7734	0.7773
10/17/1996	0.7734	0.8047	0.7734	0.7773
10/18/1996	0.7891	0.7891	0.7656	0.7734
10/21/1996	0.7813	0.7969	0.7734	0.7813
10/22/1996	0.7734	0.7891	0.7734	0.7773
10/23/1996	0.7734	0.7852	0.7734	0.7773
10/24/1996	0.7813	0.7813	0.7734	0.7813
10/25/1996	0.7813	0.7852	0.75	0.75
10/28/1996	0.75	0.7617	0.6953	0.7031
10/29/1996	0.6953	0.7031	0.6484	0.6719
10/30/1996	0.6797	0.7422	0.6719	0.7422
10/31/1996	0.7266	0.7578	0.7266	0.7305
11/01/1996	0.7305	0.7305	0.7031	0.7148
11/04/1996	0.7148	0.7188	0.6719	0.6719
11/05/1996	0.6719	0.6953	0.6719	0.6875
11/06/1996	0.7109	0.7656	0.6953	0.7656
11/07/1996	0.7422	0.7734	0.7344	0.7734
11/08/1996	0.75	0.7734	0.7461	0.7578
11/11/1996	0.75	0.7813	0.75	0.7695
11/12/1996	0.7656	0.7734	0.7109	0.7148
11/13/1996	0.7266	0.7734	0.7109	0.7656
11/14/1996	0.7578	0.7578	0.7344	0.7344
11/15/1996	0.7344	0.75	0.7109	0.7266
11/18/1996	0.7266	0.7344	0.7109	0.7188
11/19/1996	0.7188	0.7344	0.7109	0.7266
11/20/1996	0.7266	0.7344	0.6992	0.7109
11/21/1996	0.7031	0.7188	0.7031	0.7109
11/22/1996	0.7188	0.7266	0.7109	0.7148
11/25/1996	0.7109	0.793	0.7109	0.7695
11/26/1996	0.7773	0.7969	0.7734	0.7813
11/27/1996	0.793	0.8008	0.7773	0.793
11/29/1996	0.8047	0.8125	0.7891	0.8027
12/02/1996	0.7969	0.8008	0.7734	0.7813
12/03/1996	0.7969	0.8594	0.7969	0.8359
12/04/1996	0.8438	0.8672	0.8281	0.8516
12/05/1996	0.8516	0.9063	0.8516	0.8984
12/06/1996	0.8438	0.8672	0.8203	0.8594
12/09/1996	0.875	0.875	0.8516	0.875
12/10/1996	0.8594	0.8828	0.8516	0.8594
12/11/1996	0.8359	0.8516	0.8086	0.8281
12/12/1996	0.8359	0.8516	0.8047	0.8047
12/13/1996	0.7891	0.8164	0.7656	0.7734
12/16/1996	0.7813	0.8438	0.7813	0.8008
12/17/1996	0.7813	0.8125	0.7813	0.8047
12/18/1996	0.8203	0.8555	0.8125	0.8281
12/19/1996	0.8281	0.8555	0.8281	0.8398
12/20/1996	0.8477	0.8477	0.7969	0.8086
12/23/1996	0.8125	0.8125	0.7969	0.8008
12/24/1996	0.8008	0.8008	0.7969	0.7969
12/26/1996	0.7969	0.8125	0.7969	0.8047
12/27/1996	0.8047	0.8125	0.7969	0.8008
12/30/1996	0.8008	0.8203	0.7813	0.7891
12/31/1996	0.7813	0.7969	0.7695	0.7813

Menu

Create your free account now!

GILD: Gilead Sciences, Inc. Historical Data

1996 Historical Chart

Average

Low

High