GILD: Gilead Sciences, Inc. Historical Data

1997 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 0.9798

CLOSE 0.9797

Low

LOW 0.6602

High

HIGH 1.48

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1997	0.7734	0.7813	0.7578	0.7656
01/03/1997	0.7852	0.7891	0.7695	0.7852
01/06/1997	0.7773	0.8125	0.7734	0.7734
01/07/1997	0.8281	0.8906	0.8203	0.8438
01/08/1997	0.8516	0.8555	0.8203	0.832
01/09/1997	0.8359	0.8398	0.8203	0.8398
01/10/1997	0.832	0.8711	0.8281	0.8711
01/13/1997	0.8555	0.875	0.8555	0.8594
01/14/1997	0.8672	0.875	0.8516	0.875
01/15/1997	0.875	0.8906	0.8672	0.8828
01/16/1997	0.8906	0.9453	0.8867	0.9336
01/17/1997	0.9375	0.9883	0.9297	0.9531
01/20/1997	0.9805	0.9883	0.9453	0.9688
01/21/1997	0.9727	0.9922	0.9531	0.9766
01/22/1997	0.9688	0.9805	0.9453	0.9531
01/23/1997	0.957	0.9609	0.8984	0.8984
01/24/1997	0.8906	0.9492	0.8789	0.9375
01/27/1997	0.9375	0.9609	0.9063	0.918
01/28/1997	0.9375	1.01	0.9219	0.9844
01/29/1997	1.05	1.07	0.9922	0.9922
01/30/1997	1.02	1.03	0.9844	0.9961
01/31/1997	0.9844	1.04	0.9727	1.02
02/03/1997	1.04	1.06	1.01	1.02
02/04/1997	1.02	1.05	1	1.03
02/05/1997	1.04	1.05	1.03	1.03
02/06/1997	1.03	1.08	1.03	1.06
02/07/1997	1.07	1.09	1.06	1.06
02/10/1997	1.06	1.09	1.05	1.06
02/11/1997	1.06	1.07	1.06	1.07
02/12/1997	1.07	1.07	1.02	1.02
02/13/1997	1.02	1.03	1	1
02/14/1997	1	1.02	0.9766	1.01
02/18/1997	1.02	1.02	0.9766	0.9883
02/19/1997	0.9883	1.02	0.9883	0.9922
02/20/1997	0.9922	0.9922	0.957	0.9688
02/21/1997	0.9609	0.9727	0.957	0.9688
02/24/1997	0.9688	0.9844	0.9453	0.9453
02/25/1997	0.9492	0.957	0.9258	0.9414
02/26/1997	0.9375	1.01	0.9375	1
02/27/1997	0.9961	1	0.9453	0.9453
02/28/1997	0.9492	0.9688	0.9453	0.9531
03/03/1997	0.9414	0.9531	0.9414	0.9434
03/04/1997	0.9414	0.9414	0.8672	0.8906
03/05/1997	0.8945	0.918	0.8906	0.918
03/06/1997	0.918	0.9219	0.8906	0.9063
03/07/1997	0.9102	0.9375	0.9023	0.9375
03/10/1997	0.9297	0.9531	0.9297	0.9297
03/11/1997	0.9531	0.9805	0.9297	0.9414
03/12/1997	0.9297	0.9414	0.9141	0.918
03/13/1997	0.9219	0.9219	0.8555	0.875
03/14/1997	0.8789	0.9297	0.8711	0.918
03/17/1997	0.9297	0.9297	0.8828	0.8945
03/18/1997	0.8906	0.9023	0.8672	0.8828
03/19/1997	0.8789	0.8867	0.793	0.8125
03/20/1997	0.8125	0.8242	0.8047	0.8125
03/21/1997	0.8242	0.8281	0.7617	0.7813
03/24/1997	0.7891	0.8047	0.7813	0.793
03/25/1997	0.793	0.8125	0.7734	0.7852
03/26/1997	0.7891	0.7891	0.7695	0.7852
03/27/1997	0.7813	0.8164	0.7695	0.7773
03/31/1997	0.7813	0.7813	0.7148	0.7148
04/01/1997	0.7227	0.7383	0.7109	0.7188
04/02/1997	0.7305	0.7305	0.7031	0.7188
04/03/1997	0.7188	0.7422	0.7109	0.7422
04/04/1997	0.7422	0.8086	0.7305	0.8086
04/07/1997	0.8281	0.8672	0.8242	0.832
04/08/1997	0.8281	0.8633	0.8281	0.8594
04/09/1997	0.8633	0.8672	0.8242	0.832
04/10/1997	0.8203	0.8438	0.8086	0.8398
04/11/1997	0.8477	0.8516	0.7813	0.8008
04/14/1997	0.8047	0.8281	0.7891	0.8203
04/15/1997	0.8359	0.8438	0.8203	0.8242
04/16/1997	0.8242	0.8242	0.7422	0.7441
04/17/1997	0.75	0.7656	0.7266	0.7266
04/18/1997	0.7305	0.75	0.7188	0.7422
04/21/1997	0.75	0.7617	0.668	0.6758
04/22/1997	0.6758	0.7109	0.6602	0.707
04/23/1997	0.7148	0.7188	0.6914	0.7109
04/24/1997	0.7227	0.7227	0.6958	0.6958
04/25/1997	0.6875	0.7148	0.6641	0.6914
04/28/1997	0.6875	0.6992	0.6797	0.6797
04/29/1997	0.7031	0.7031	0.6836	0.6895
04/30/1997	0.6914	0.6992	0.6758	0.6914
05/01/1997	0.6875	0.7422	0.6836	0.7344
05/02/1997	0.75	0.793	0.75	0.7852
05/05/1997	0.7891	0.8633	0.7813	0.8555
05/06/1997	0.8516	0.875	0.8477	0.875
05/07/1997	0.8594	0.8594	0.7969	0.8047
05/08/1997	0.8125	0.8203	0.7891	0.7891
05/09/1997	0.7852	0.7969	0.7461	0.7461
05/12/1997	0.75	0.7695	0.7383	0.7422
05/13/1997	0.7422	0.7891	0.7266	0.7734
05/14/1997	0.7734	0.7891	0.7656	0.7734
05/15/1997	0.7656	0.7734	0.7422	0.7539
05/16/1997	0.7578	0.7695	0.7422	0.7656
05/19/1997	0.7656	0.8008	0.75	0.793
05/20/1997	0.8008	0.8008	0.7734	0.7852
05/21/1997	0.7813	0.8203	0.7813	0.7969
05/22/1997	0.7969	0.8125	0.793	0.8008
05/23/1997	0.8125	0.8281	0.8047	0.8281
05/27/1997	0.8125	0.8555	0.8125	0.8242
05/28/1997	0.8242	0.8359	0.8125	0.8203
05/29/1997	0.8438	0.8594	0.8398	0.8398
05/30/1997	0.832	0.8555	0.832	0.8477
06/02/1997	0.8477	0.8672	0.8398	0.8672
06/03/1997	0.8672	0.9023	0.8672	0.8828
06/04/1997	0.8789	0.9023	0.8789	0.8828
06/05/1997	0.8867	0.9063	0.8828	0.8984
06/06/1997	0.8828	0.9063	0.8828	0.8984
06/09/1997	0.8906	0.9102	0.8867	0.8984
06/10/1997	0.9063	0.9258	0.8984	0.8984
06/11/1997	0.9063	0.9063	0.8945	0.8945
06/12/1997	0.8945	0.9219	0.8945	0.9219
06/13/1997	0.9219	0.9414	0.9141	0.9336
06/16/1997	0.9414	0.9414	0.9219	0.9297
06/17/1997	0.9297	0.9414	0.9102	0.9414
06/18/1997	0.9414	0.9414	0.9219	0.9277
06/19/1997	0.9375	1	0.9336	0.957
06/20/1997	0.9492	1.01	0.9453	1
06/23/1997	0.9922	1	0.9805	0.9805
06/24/1997	0.9805	0.9883	0.9688	0.9844
06/25/1997	0.9727	0.9766	0.9219	0.9258
06/26/1997	0.918	0.9219	0.8398	0.8711
06/27/1997	0.8711	0.8867	0.8711	0.875
06/30/1997	0.875	0.8789	0.832	0.8633
07/01/1997	0.8516	0.8555	0.8359	0.8477
07/02/1997	0.8438	0.8477	0.8359	0.8438
07/03/1997	0.8438	0.8477	0.832	0.8359
07/07/1997	0.8359	0.8633	0.7949	0.7969
07/08/1997	0.8047	0.8281	0.7813	0.7891
07/09/1997	0.7969	0.8164	0.7695	0.7734
07/10/1997	0.7734	0.8008	0.7734	0.8008
07/11/1997	0.8008	0.8008	0.75	0.7578
07/14/1997	0.7656	0.7813	0.75	0.7695
07/15/1997	0.7734	0.8164	0.7734	0.8164
07/16/1997	0.832	0.8359	0.8047	0.8164
07/17/1997	0.8047	0.8203	0.7891	0.8125
07/18/1997	0.8086	0.8281	0.8047	0.8047
07/21/1997	0.8086	0.8672	0.793	0.8672
07/22/1997	0.875	0.8945	0.8438	0.8477
07/23/1997	0.8477	0.8672	0.8398	0.8398
07/24/1997	0.8398	0.8672	0.8164	0.8613
07/25/1997	0.8828	0.9082	0.8672	0.8906
07/28/1997	0.8984	0.9063	0.8711	0.8789
07/29/1997	0.8672	0.8984	0.8594	0.8945
07/30/1997	0.8965	0.9043	0.875	0.8906
07/31/1997	0.8945	0.8984	0.875	0.8828
08/01/1997	0.875	0.8984	0.8594	0.8906
08/04/1997	0.8906	0.9023	0.8828	0.8906
08/05/1997	0.8906	0.918	0.8906	0.9141
08/06/1997	0.9141	0.9141	0.8945	0.9023
08/07/1997	0.9023	0.9063	0.8789	0.8867
08/08/1997	0.875	0.8789	0.8594	0.875
08/11/1997	0.8594	0.875	0.8594	0.875
08/12/1997	0.8672	0.8828	0.8594	0.8721
08/13/1997	0.8867	0.8867	0.8594	0.8672
08/14/1997	0.8594	0.8789	0.8594	0.8731
08/15/1997	0.8711	0.8828	0.8711	0.8828
08/18/1997	0.875	0.8867	0.8672	0.875
08/19/1997	0.875	0.9023	0.875	0.9023
08/20/1997	0.9063	0.9648	0.8984	0.9453
08/21/1997	0.9531	0.957	0.9375	0.9414
08/22/1997	0.9375	0.9375	0.9219	0.9219
08/25/1997	0.9219	1	0.9219	0.9941
08/26/1997	0.9961	1.01	0.9766	1
08/27/1997	1	1	0.9922	1
08/28/1997	0.9922	1	0.9805	0.9922
08/29/1997	0.9922	1.03	0.9922	1.01
09/02/1997	1.02	1.06	1.01	1.05
09/03/1997	1.04	1.08	1.04	1.07
09/04/1997	1.07	1.13	1.06	1.12
09/05/1997	1.13	1.14	1.12	1.14
09/08/1997	1.13	1.21	1.11	1.19
09/09/1997	1.18	1.23	1.17	1.21
09/10/1997	1.21	1.22	1.16	1.16
09/11/1997	1.16	1.16	1.1	1.14
09/12/1997	1.14	1.23	1.13	1.21
09/15/1997	1.21	1.25	1.2	1.22
09/16/1997	1.21	1.24	1.2	1.23
09/17/1997	1.25	1.48	1.25	1.42
09/18/1997	1.4	1.45	1.38	1.4
09/19/1997	1.41	1.42	1.38	1.41
09/22/1997	1.41	1.45	1.4	1.44
09/23/1997	1.45	1.45	1.37	1.38
09/24/1997	1.39	1.41	1.37	1.39
09/25/1997	1.37	1.45	1.37	1.44
09/26/1997	1.44	1.45	1.41	1.41
09/29/1997	1.44	1.45	1.39	1.41
09/30/1997	1.41	1.41	1.36	1.39
10/01/1997	1.38	1.41	1.37	1.37
10/02/1997	1.38	1.39	1.27	1.32
10/03/1997	1.32	1.42	1.32	1.39
10/06/1997	1.4	1.41	1.38	1.4
10/07/1997	1.4	1.41	1.38	1.39
10/08/1997	1.39	1.4	1.38	1.39
10/09/1997	1.38	1.4	1.36	1.39
10/10/1997	1.38	1.39	1.34	1.35
10/13/1997	1.34	1.36	1.33	1.34
10/14/1997	1.33	1.35	1.33	1.34
10/15/1997	1.33	1.34	1.3	1.31
10/16/1997	1.3	1.32	1.2	1.23
10/17/1997	1.22	1.23	1.14	1.19
10/20/1997	1.18	1.22	1.18	1.21
10/21/1997	1.22	1.28	1.21	1.26
10/22/1997	1.28	1.28	1.24	1.27
10/23/1997	1.23	1.25	1.21	1.25
10/24/1997	1.27	1.29	1.26	1.27
10/27/1997	1.26	1.27	1.16	1.16
10/28/1997	1.12	1.14	1.05	1.09
10/29/1997	1.11	1.16	1.08	1.09
10/30/1997	1.05	1.09	1.02	1.02
10/31/1997	1.05	1.07	1.04	1.07
11/03/1997	1.07	1.11	1.07	1.11
11/04/1997	1.11	1.13	1.09	1.12
11/05/1997	1.13	1.16	1.13	1.14
11/06/1997	1.15	1.22	1.14	1.2
11/07/1997	1.18	1.21	1.16	1.18
11/10/1997	1.16	1.19	1.15	1.16
11/11/1997	1.17	1.17	1.16	1.16
11/12/1997	1.16	1.16	1.13	1.14
11/13/1997	1.14	1.16	1.02	1.05
11/14/1997	1.07	1.13	1.05	1.11
11/17/1997	1.14	1.17	1.13	1.16
11/18/1997	1.14	1.16	1.12	1.12
11/19/1997	1.12	1.13	1.08	1.09
11/20/1997	1.11	1.12	1.09	1.09
11/21/1997	1.1	1.12	1.1	1.11
11/24/1997	1.11	1.11	1.05	1.07
11/25/1997	1.06	1.07	1.05	1.05
11/26/1997	1.06	1.09	1.05	1.07
11/28/1997	1.07	1.09	1.06	1.08
12/01/1997	1.09	1.09	1.07	1.08
12/02/1997	1.09	1.09	1.05	1.05
12/03/1997	1.05	1.06	1.02	1.05
12/04/1997	1.06	1.12	1.05	1.09
12/05/1997	1.09	1.11	1.08	1.1
12/08/1997	1.11	1.15	1.09	1.15
12/09/1997	1.15	1.15	1.13	1.13
12/10/1997	1.13	1.14	1.11	1.12
12/11/1997	1.1	1.12	1.07	1.08
12/12/1997	1.07	1.09	1.05	1.05
12/15/1997	1.05	1.07	1.04	1.06
12/16/1997	1.09	1.16	1.07	1.16
12/17/1997	1.2	1.2	1.15	1.17
12/18/1997	1.17	1.18	1.1	1.11
12/19/1997	1.09	1.11	1.09	1.1
12/22/1997	1.11	1.12	1.1	1.11
12/23/1997	1.12	1.12	1.09	1.09
12/24/1997	1.11	1.12	1.09	1.11
12/26/1997	1.1	1.12	1.1	1.12
12/29/1997	1.13	1.16	1.11	1.16
12/30/1997	1.15	1.16	1.13	1.15
12/31/1997	1.16	1.2	1.16	1.2

Menu

Create your free account now!

GILD: Gilead Sciences, Inc. Historical Data

1997 Historical Chart

Average

Low

High