GILD
Gilead Sciences, Inc.
20:00:01
123.76 $
0.0000 (%0.00)
Previous Close: 125.45
Day Low₺122.43
Day High₺126.39
GILD: Gilead Sciences, Inc. Historical Data
1998 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.9991
CLOSE 0.9968
Low
LOW 0.5625
High
HIGH 1.38
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/1998 | 1.2 | 1.21 | 1.17 | 1.19 |
| 01/05/1998 | 1.2 | 1.23 | 1.19 | 1.22 |
| 01/06/1998 | 1.2 | 1.23 | 1.18 | 1.22 |
| 01/07/1998 | 1.23 | 1.23 | 1.2 | 1.21 |
| 01/08/1998 | 1.21 | 1.26 | 1.21 | 1.23 |
| 01/09/1998 | 1.24 | 1.24 | 1.19 | 1.2 |
| 01/12/1998 | 1.19 | 1.19 | 1.14 | 1.16 |
| 01/13/1998 | 1.16 | 1.22 | 1.16 | 1.2 |
| 01/14/1998 | 1.2 | 1.21 | 1.17 | 1.18 |
| 01/15/1998 | 1.17 | 1.2 | 1.17 | 1.2 |
| 01/16/1998 | 1.22 | 1.22 | 1.2 | 1.22 |
| 01/20/1998 | 1.22 | 1.25 | 1.21 | 1.25 |
| 01/21/1998 | 1.24 | 1.25 | 1.19 | 1.19 |
| 01/22/1998 | 1.19 | 1.21 | 1.19 | 1.2 |
| 01/23/1998 | 1.22 | 1.22 | 1.18 | 1.2 |
| 01/26/1998 | 1.22 | 1.24 | 1.19 | 1.2 |
| 01/27/1998 | 1.2 | 1.22 | 1.16 | 1.22 |
| 01/28/1998 | 1.23 | 1.31 | 1.23 | 1.31 |
| 01/29/1998 | 1.29 | 1.32 | 1.29 | 1.31 |
| 01/30/1998 | 1.28 | 1.3 | 1.25 | 1.27 |
| 02/02/1998 | 1.29 | 1.3 | 1.2 | 1.21 |
| 02/03/1998 | 1.21 | 1.25 | 1.18 | 1.23 |
| 02/04/1998 | 1.23 | 1.27 | 1.22 | 1.23 |
| 02/05/1998 | 1.25 | 1.25 | 1.14 | 1.15 |
| 02/06/1998 | 1.16 | 1.25 | 1.16 | 1.24 |
| 02/09/1998 | 1.24 | 1.25 | 1.18 | 1.19 |
| 02/10/1998 | 1.19 | 1.19 | 1.15 | 1.16 |
| 02/11/1998 | 1.17 | 1.19 | 1.14 | 1.16 |
| 02/12/1998 | 1.17 | 1.18 | 1.16 | 1.17 |
| 02/13/1998 | 1.16 | 1.18 | 1.14 | 1.16 |
| 02/17/1998 | 1.16 | 1.17 | 1.13 | 1.13 |
| 02/18/1998 | 1.13 | 1.16 | 1.11 | 1.12 |
| 02/19/1998 | 1.13 | 1.13 | 1.11 | 1.11 |
| 02/20/1998 | 1.13 | 1.16 | 1.11 | 1.15 |
| 02/23/1998 | 1.16 | 1.19 | 1.15 | 1.17 |
| 02/24/1998 | 1.18 | 1.18 | 1.13 | 1.13 |
| 02/25/1998 | 1.14 | 1.16 | 1.13 | 1.16 |
| 02/26/1998 | 1.15 | 1.16 | 1.09 | 1.13 |
| 02/27/1998 | 1.12 | 1.13 | 1.11 | 1.12 |
| 03/02/1998 | 1.12 | 1.14 | 1.11 | 1.13 |
| 03/03/1998 | 1.13 | 1.13 | 1.11 | 1.13 |
| 03/04/1998 | 1.12 | 1.14 | 1.12 | 1.13 |
| 03/05/1998 | 1.11 | 1.14 | 1.1 | 1.13 |
| 03/06/1998 | 1.13 | 1.18 | 1.13 | 1.18 |
| 03/09/1998 | 1.16 | 1.2 | 1.16 | 1.18 |
| 03/10/1998 | 1.19 | 1.2 | 1.18 | 1.18 |
| 03/11/1998 | 1.19 | 1.21 | 1.19 | 1.2 |
| 03/12/1998 | 1.2 | 1.23 | 1.2 | 1.23 |
| 03/13/1998 | 1.23 | 1.23 | 1.21 | 1.21 |
| 03/16/1998 | 1.21 | 1.22 | 1.2 | 1.2 |
| 03/17/1998 | 1.21 | 1.25 | 1.2 | 1.25 |
| 03/18/1998 | 1.25 | 1.25 | 1.23 | 1.24 |
| 03/19/1998 | 1.25 | 1.26 | 1.23 | 1.25 |
| 03/20/1998 | 1.25 | 1.25 | 1.23 | 1.24 |
| 03/23/1998 | 1.24 | 1.25 | 1.23 | 1.24 |
| 03/24/1998 | 1.24 | 1.25 | 1.23 | 1.24 |
| 03/25/1998 | 1.23 | 1.26 | 1.23 | 1.23 |
| 03/26/1998 | 1.23 | 1.25 | 1.23 | 1.24 |
| 03/27/1998 | 1.24 | 1.25 | 1.23 | 1.24 |
| 03/30/1998 | 1.25 | 1.25 | 1.21 | 1.21 |
| 03/31/1998 | 1.21 | 1.21 | 1.05 | 1.13 |
| 04/01/1998 | 1.14 | 1.15 | 1.07 | 1.07 |
| 04/02/1998 | 1.14 | 1.16 | 1.11 | 1.12 |
| 04/03/1998 | 1.13 | 1.13 | 1.08 | 1.13 |
| 04/06/1998 | 1.34 | 1.38 | 1.32 | 1.35 |
| 04/07/1998 | 1.34 | 1.35 | 1.31 | 1.34 |
| 04/08/1998 | 1.35 | 1.37 | 1.32 | 1.33 |
| 04/09/1998 | 1.34 | 1.35 | 1.3 | 1.3 |
| 04/13/1998 | 1.3 | 1.32 | 1.27 | 1.31 |
| 04/14/1998 | 1.31 | 1.35 | 1.3 | 1.34 |
| 04/15/1998 | 1.34 | 1.34 | 1.32 | 1.32 |
| 04/16/1998 | 1.3 | 1.32 | 1.3 | 1.31 |
| 04/17/1998 | 1.3 | 1.3 | 1.27 | 1.3 |
| 04/20/1998 | 1.3 | 1.32 | 1.3 | 1.32 |
| 04/21/1998 | 1.31 | 1.32 | 1.28 | 1.29 |
| 04/22/1998 | 1.29 | 1.3 | 1.29 | 1.3 |
| 04/23/1998 | 1.3 | 1.3 | 1.29 | 1.29 |
| 04/24/1998 | 1.29 | 1.29 | 1.23 | 1.23 |
| 04/27/1998 | 1.2 | 1.22 | 1.16 | 1.18 |
| 04/28/1998 | 1.19 | 1.2 | 1.18 | 1.2 |
| 04/29/1998 | 1.2 | 1.22 | 1.17 | 1.21 |
| 04/30/1998 | 1.23 | 1.23 | 1.18 | 1.19 |
| 05/01/1998 | 1.19 | 1.2 | 1.19 | 1.19 |
| 05/04/1998 | 1.19 | 1.21 | 1.19 | 1.21 |
| 05/05/1998 | 1.2 | 1.2 | 1.18 | 1.19 |
| 05/06/1998 | 1.18 | 1.19 | 1.16 | 1.17 |
| 05/07/1998 | 1.17 | 1.19 | 1.17 | 1.17 |
| 05/08/1998 | 1.19 | 1.19 | 1.17 | 1.18 |
| 05/11/1998 | 1.18 | 1.18 | 1.12 | 1.12 |
| 05/12/1998 | 1.12 | 1.13 | 1.1 | 1.13 |
| 05/13/1998 | 1.13 | 1.13 | 1.12 | 1.13 |
| 05/14/1998 | 1.13 | 1.13 | 1.1 | 1.11 |
| 05/15/1998 | 1.11 | 1.16 | 1.11 | 1.16 |
| 05/18/1998 | 1.16 | 1.17 | 1.12 | 1.13 |
| 05/19/1998 | 1.13 | 1.16 | 1.12 | 1.14 |
| 05/20/1998 | 1.13 | 1.14 | 1.12 | 1.12 |
| 05/21/1998 | 1.13 | 1.14 | 1.12 | 1.13 |
| 05/22/1998 | 1.13 | 1.13 | 1.09 | 1.1 |
| 05/26/1998 | 1.11 | 1.11 | 1.06 | 1.07 |
| 05/27/1998 | 1.05 | 1.08 | 1.05 | 1.05 |
| 05/28/1998 | 1.07 | 1.09 | 1.05 | 1.09 |
| 05/29/1998 | 1.09 | 1.1 | 1.01 | 1.01 |
| 06/01/1998 | 1.02 | 1.03 | 0.9961 | 1.02 |
| 06/02/1998 | 1.01 | 1.05 | 1.01 | 1.04 |
| 06/03/1998 | 1.05 | 1.06 | 1.01 | 1.03 |
| 06/04/1998 | 1.03 | 1.05 | 1.02 | 1.04 |
| 06/05/1998 | 1.05 | 1.05 | 1.03 | 1.04 |
| 06/08/1998 | 1.04 | 1.07 | 1.03 | 1.06 |
| 06/09/1998 | 1.06 | 1.06 | 1.04 | 1.05 |
| 06/10/1998 | 1.04 | 1.05 | 1.02 | 1.02 |
| 06/11/1998 | 1.03 | 1.04 | 0.9961 | 1 |
| 06/12/1998 | 1.02 | 1.02 | 0.9844 | 0.9883 |
| 06/15/1998 | 0.9766 | 1.01 | 0.9766 | 1 |
| 06/16/1998 | 0.9961 | 1.09 | 0.9961 | 1.08 |
| 06/17/1998 | 1.09 | 1.1 | 1.03 | 1.04 |
| 06/18/1998 | 1.04 | 1.08 | 1.03 | 1.07 |
| 06/19/1998 | 1.07 | 1.08 | 1.06 | 1.07 |
| 06/22/1998 | 1.07 | 1.09 | 1.05 | 1.08 |
| 06/23/1998 | 1.09 | 1.1 | 1.08 | 1.08 |
| 06/24/1998 | 1.08 | 1.1 | 1.07 | 1.08 |
| 06/25/1998 | 1.14 | 1.14 | 1.02 | 1.05 |
| 06/26/1998 | 1.06 | 1.09 | 1.04 | 1.08 |
| 06/29/1998 | 1.08 | 1.13 | 1.07 | 1.1 |
| 06/30/1998 | 1.11 | 1.11 | 0.9824 | 1 |
| 07/01/1998 | 1.07 | 1.07 | 0.9492 | 0.9492 |
| 07/02/1998 | 0.832 | 0.8867 | 0.7578 | 0.793 |
| 07/06/1998 | 0.8125 | 0.8125 | 0.7578 | 0.7832 |
| 07/07/1998 | 0.7813 | 0.7852 | 0.7383 | 0.752 |
| 07/08/1998 | 0.7695 | 0.8008 | 0.7578 | 0.7969 |
| 07/09/1998 | 0.832 | 0.8359 | 0.7578 | 0.7734 |
| 07/10/1998 | 0.7734 | 0.7852 | 0.7383 | 0.752 |
| 07/13/1998 | 0.7695 | 0.7695 | 0.7188 | 0.7344 |
| 07/14/1998 | 0.7461 | 0.7539 | 0.7344 | 0.7422 |
| 07/15/1998 | 0.7578 | 0.7656 | 0.7383 | 0.7539 |
| 07/16/1998 | 0.7656 | 0.7656 | 0.7266 | 0.7422 |
| 07/17/1998 | 0.7383 | 0.7461 | 0.7148 | 0.7266 |
| 07/20/1998 | 0.7266 | 0.7461 | 0.6992 | 0.7441 |
| 07/21/1998 | 0.7344 | 0.7422 | 0.7109 | 0.7148 |
| 07/22/1998 | 0.7109 | 0.7227 | 0.7031 | 0.7148 |
| 07/23/1998 | 0.7148 | 0.7734 | 0.7148 | 0.7188 |
| 07/24/1998 | 0.7344 | 0.7383 | 0.7109 | 0.7188 |
| 07/27/1998 | 0.7148 | 0.7148 | 0.6719 | 0.7031 |
| 07/28/1998 | 0.6992 | 0.7031 | 0.668 | 0.6758 |
| 07/29/1998 | 0.6914 | 0.6992 | 0.6641 | 0.6875 |
| 07/30/1998 | 0.707 | 0.7383 | 0.6992 | 0.7266 |
| 07/31/1998 | 0.75 | 0.7734 | 0.7305 | 0.7344 |
| 08/03/1998 | 0.7422 | 0.7539 | 0.708 | 0.7402 |
| 08/04/1998 | 0.7344 | 0.7617 | 0.6953 | 0.7031 |
| 08/05/1998 | 0.6992 | 0.7188 | 0.6836 | 0.7188 |
| 08/06/1998 | 0.7109 | 0.7422 | 0.7109 | 0.7402 |
| 08/07/1998 | 0.7344 | 0.7734 | 0.7305 | 0.7617 |
| 08/10/1998 | 0.7461 | 0.7734 | 0.7461 | 0.7734 |
| 08/11/1998 | 0.7461 | 0.7461 | 0.7266 | 0.7305 |
| 08/12/1998 | 0.7383 | 0.7578 | 0.7227 | 0.75 |
| 08/13/1998 | 0.7578 | 0.7695 | 0.7344 | 0.7461 |
| 08/14/1998 | 0.7422 | 0.7539 | 0.7168 | 0.7266 |
| 08/17/1998 | 0.7266 | 0.7344 | 0.7148 | 0.7236 |
| 08/18/1998 | 0.7344 | 0.7344 | 0.709 | 0.7109 |
| 08/19/1998 | 0.7188 | 0.7188 | 0.7109 | 0.7148 |
| 08/20/1998 | 0.7188 | 0.7188 | 0.6797 | 0.6895 |
| 08/21/1998 | 0.6934 | 0.7031 | 0.668 | 0.7031 |
| 08/24/1998 | 0.7148 | 0.7188 | 0.6758 | 0.6758 |
| 08/25/1998 | 0.6953 | 0.6953 | 0.6504 | 0.6523 |
| 08/26/1998 | 0.6484 | 0.6563 | 0.6367 | 0.6406 |
| 08/27/1998 | 0.6211 | 0.6211 | 0.5781 | 0.6094 |
| 08/28/1998 | 0.6133 | 0.6133 | 0.5859 | 0.5859 |
| 08/31/1998 | 0.5859 | 0.5977 | 0.5664 | 0.5703 |
| 09/01/1998 | 0.5859 | 0.6309 | 0.5625 | 0.625 |
| 09/02/1998 | 0.6211 | 0.6445 | 0.6133 | 0.625 |
| 09/03/1998 | 0.6094 | 0.6211 | 0.5625 | 0.5703 |
| 09/04/1998 | 0.5859 | 0.5938 | 0.5742 | 0.5898 |
| 09/08/1998 | 0.6094 | 0.6523 | 0.6016 | 0.6484 |
| 09/09/1998 | 0.6563 | 0.6953 | 0.6523 | 0.6523 |
| 09/10/1998 | 0.6523 | 0.6523 | 0.6211 | 0.6328 |
| 09/11/1998 | 0.6328 | 0.7383 | 0.6289 | 0.7305 |
| 09/14/1998 | 0.7422 | 0.7891 | 0.7344 | 0.7539 |
| 09/15/1998 | 0.75 | 0.7891 | 0.7305 | 0.7891 |
| 09/16/1998 | 0.793 | 0.8086 | 0.7656 | 0.7734 |
| 09/17/1998 | 0.7617 | 0.8418 | 0.7422 | 0.7734 |
| 09/18/1998 | 0.7852 | 0.7891 | 0.7422 | 0.7578 |
| 09/21/1998 | 0.75 | 0.793 | 0.7383 | 0.7793 |
| 09/22/1998 | 0.7773 | 0.8574 | 0.7773 | 0.8242 |
| 09/23/1998 | 0.832 | 0.8789 | 0.8281 | 0.8731 |
| 09/24/1998 | 0.875 | 0.8828 | 0.7969 | 0.7969 |
| 09/25/1998 | 0.8164 | 0.832 | 0.7734 | 0.8008 |
| 09/28/1998 | 0.8125 | 0.8125 | 0.7383 | 0.7676 |
| 09/29/1998 | 0.75 | 0.7617 | 0.7031 | 0.7188 |
| 09/30/1998 | 0.7109 | 0.7188 | 0.668 | 0.6758 |
| 10/01/1998 | 0.668 | 0.6992 | 0.6406 | 0.6426 |
| 10/02/1998 | 0.6328 | 0.6484 | 0.6016 | 0.6426 |
| 10/05/1998 | 0.6289 | 0.6445 | 0.6094 | 0.6289 |
| 10/06/1998 | 0.6406 | 0.6875 | 0.6289 | 0.6465 |
| 10/07/1998 | 0.6523 | 0.6523 | 0.6133 | 0.6211 |
| 10/08/1998 | 0.6035 | 0.6133 | 0.5742 | 0.5859 |
| 10/09/1998 | 0.5938 | 0.6445 | 0.5938 | 0.6406 |
| 10/12/1998 | 0.6602 | 0.6719 | 0.6484 | 0.6563 |
| 10/13/1998 | 0.668 | 0.668 | 0.6445 | 0.6445 |
| 10/14/1998 | 0.6484 | 0.6934 | 0.6406 | 0.6856 |
| 10/15/1998 | 0.6953 | 0.7969 | 0.6797 | 0.7744 |
| 10/16/1998 | 0.7734 | 0.8047 | 0.75 | 0.7773 |
| 10/19/1998 | 0.7656 | 0.8398 | 0.7578 | 0.8164 |
| 10/20/1998 | 0.834 | 0.9336 | 0.8164 | 0.8945 |
| 10/21/1998 | 0.8867 | 0.8906 | 0.8516 | 0.8516 |
| 10/22/1998 | 0.8516 | 0.9141 | 0.8516 | 0.8984 |
| 10/23/1998 | 0.8945 | 0.8945 | 0.875 | 0.8906 |
| 10/26/1998 | 0.8711 | 0.9336 | 0.8633 | 0.9336 |
| 10/27/1998 | 0.9297 | 0.9453 | 0.8516 | 0.8516 |
| 10/28/1998 | 0.8359 | 0.8477 | 0.8145 | 0.8203 |
| 10/29/1998 | 0.8281 | 0.8789 | 0.8125 | 0.875 |
| 10/30/1998 | 0.8906 | 0.8906 | 0.875 | 0.8867 |
| 11/02/1998 | 0.8945 | 1 | 0.8906 | 1 |
| 11/03/1998 | 0.9805 | 1 | 0.9453 | 0.9961 |
| 11/04/1998 | 0.9961 | 1 | 0.9531 | 0.9805 |
| 11/05/1998 | 0.9766 | 0.9785 | 0.9414 | 0.9688 |
| 11/06/1998 | 0.9727 | 1.01 | 0.9688 | 0.9883 |
| 11/09/1998 | 1.03 | 1.03 | 0.9336 | 0.9639 |
| 11/10/1998 | 0.9492 | 0.9609 | 0.9258 | 0.9297 |
| 11/11/1998 | 0.9414 | 0.9414 | 0.8984 | 0.9238 |
| 11/12/1998 | 0.9219 | 0.9219 | 0.8867 | 0.9023 |
| 11/13/1998 | 0.9141 | 0.9219 | 0.8984 | 0.8984 |
| 11/16/1998 | 0.9023 | 0.9492 | 0.8984 | 0.9297 |
| 11/17/1998 | 0.9258 | 0.9297 | 0.8965 | 0.9199 |
| 11/18/1998 | 0.9199 | 0.9609 | 0.9141 | 0.9609 |
| 11/19/1998 | 0.9648 | 1.01 | 0.957 | 0.9981 |
| 11/20/1998 | 0.9981 | 1 | 0.9805 | 0.9863 |
| 11/23/1998 | 0.9883 | 1.01 | 0.9844 | 0.9981 |
| 11/24/1998 | 0.9981 | 1.01 | 0.9766 | 0.9844 |
| 11/25/1998 | 0.9844 | 1.01 | 0.9766 | 0.9981 |
| 11/27/1998 | 1.01 | 1.01 | 0.9844 | 0.9961 |
| 11/30/1998 | 0.9961 | 1.01 | 0.9688 | 0.9727 |
| 12/01/1998 | 0.9688 | 1 | 0.9609 | 0.9961 |
| 12/02/1998 | 0.9883 | 1.06 | 0.9883 | 1.05 |
| 12/03/1998 | 1.05 | 1.05 | 1.02 | 1.02 |
| 12/04/1998 | 1.02 | 1.05 | 0.9727 | 1.01 |
| 12/07/1998 | 1 | 1.01 | 0.9844 | 1.01 |
| 12/08/1998 | 1.01 | 1.01 | 0.9922 | 1 |
| 12/09/1998 | 0.9883 | 1.04 | 0.9883 | 1.04 |
| 12/10/1998 | 1.04 | 1.07 | 1.02 | 1.02 |
| 12/11/1998 | 1.02 | 1.04 | 1.01 | 1.03 |
| 12/14/1998 | 1 | 1.02 | 1 | 1 |
| 12/15/1998 | 1 | 1.02 | 0.9922 | 0.9941 |
| 12/16/1998 | 0.9961 | 1.16 | 0.9922 | 1.14 |
| 12/17/1998 | 1.14 | 1.16 | 1.09 | 1.11 |
| 12/18/1998 | 1.1 | 1.13 | 1.09 | 1.1 |
| 12/21/1998 | 1.11 | 1.14 | 1.11 | 1.13 |
| 12/22/1998 | 1.12 | 1.14 | 1.11 | 1.12 |
| 12/23/1998 | 1.12 | 1.16 | 1.12 | 1.15 |
| 12/24/1998 | 1.14 | 1.21 | 1.14 | 1.16 |
| 12/28/1998 | 1.17 | 1.21 | 1.16 | 1.21 |
| 12/29/1998 | 1.21 | 1.25 | 1.18 | 1.23 |
| 12/30/1998 | 1.22 | 1.23 | 1.2 | 1.21 |
| 12/31/1998 | 1.22 | 1.31 | 1.21 | 1.28 |