GILD: Gilead Sciences, Inc. Historical Data

1999 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 1.6656

CLOSE 1.668

Low

LOW 1.1

High

HIGH 2.98

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	1.28	1.32	1.24	1.24
01/05/1999	1.25	1.25	1.2	1.22
01/06/1999	1.22	1.22	1.2	1.22
01/07/1999	1.21	1.21	1.19	1.21
01/08/1999	1.19	1.3	1.19	1.29
01/11/1999	1.28	1.29	1.24	1.25
01/12/1999	1.24	1.27	1.23	1.25
01/13/1999	1.23	1.24	1.2	1.2
01/14/1999	1.21	1.22	1.2	1.21
01/15/1999	1.2	1.3	1.2	1.3
01/19/1999	1.29	1.32	1.27	1.28
01/20/1999	1.27	1.28	1.25	1.25
01/21/1999	1.25	1.25	1.18	1.18
01/22/1999	1.18	1.18	1.15	1.17
01/25/1999	1.17	1.17	1.1	1.12
01/26/1999	1.12	1.29	1.12	1.29
01/27/1999	1.29	1.32	1.23	1.24
01/28/1999	1.26	1.32	1.25	1.31
01/29/1999	1.32	1.36	1.31	1.34
02/01/1999	1.3	1.39	1.29	1.36
02/02/1999	1.35	1.38	1.33	1.38
02/03/1999	1.35	1.39	1.34	1.36
02/04/1999	1.35	1.37	1.34	1.36
02/05/1999	1.35	1.36	1.31	1.31
02/08/1999	1.31	1.34	1.31	1.31
02/09/1999	1.3	1.31	1.22	1.22
02/10/1999	1.22	1.29	1.21	1.25
02/11/1999	1.28	1.31	1.26	1.31
02/12/1999	1.31	1.31	1.23	1.23
02/16/1999	1.24	1.29	1.23	1.28
02/17/1999	1.25	1.28	1.17	1.19
02/18/1999	1.2	1.22	1.16	1.22
02/19/1999	1.2	1.23	1.14	1.16
02/22/1999	1.16	1.2	1.14	1.19
02/23/1999	1.19	1.33	1.17	1.32
02/24/1999	1.31	1.35	1.22	1.31
02/25/1999	1.32	1.35	1.25	1.32
02/26/1999	1.33	1.33	1.27	1.29
03/01/1999	1.3	1.32	1.2	1.27
03/02/1999	1.29	1.32	1.26	1.26
03/03/1999	1.32	1.35	1.28	1.31
03/04/1999	1.32	1.55	1.31	1.51
03/05/1999	1.51	1.6	1.46	1.6
03/08/1999	1.58	1.58	1.55	1.55
03/09/1999	1.55	1.55	1.52	1.55
03/10/1999	1.55	1.62	1.55	1.61
03/11/1999	1.62	1.62	1.57	1.6
03/12/1999	1.59	1.59	1.54	1.55
03/15/1999	1.56	1.56	1.52	1.53
03/16/1999	1.53	1.6	1.52	1.55
03/17/1999	1.56	1.66	1.55	1.62
03/18/1999	1.63	1.77	1.62	1.75
03/19/1999	1.73	1.8	1.73	1.77
03/22/1999	1.63	1.63	1.43	1.5
03/23/1999	1.48	1.48	1.4	1.44
03/24/1999	1.43	1.46	1.43	1.46
03/25/1999	1.46	1.49	1.45	1.47
03/26/1999	1.47	1.49	1.43	1.45
03/29/1999	1.44	1.45	1.39	1.4
03/30/1999	1.4	1.42	1.39	1.4
03/31/1999	1.42	1.44	1.4	1.42
04/01/1999	1.42	1.43	1.39	1.4
04/05/1999	1.4	1.42	1.39	1.39
04/06/1999	1.4	1.41	1.34	1.34
04/07/1999	1.34	1.37	1.31	1.36
04/08/1999	1.35	1.37	1.32	1.34
04/09/1999	1.34	1.35	1.33	1.35
04/12/1999	1.34	1.34	1.32	1.33
04/13/1999	1.33	1.37	1.32	1.34
04/14/1999	1.34	1.34	1.32	1.32
04/15/1999	1.31	1.33	1.29	1.29
04/16/1999	1.29	1.29	1.25	1.27
04/19/1999	1.27	1.28	1.12	1.13
04/20/1999	1.13	1.31	1.12	1.3
04/21/1999	1.32	1.32	1.29	1.3
04/22/1999	1.32	1.35	1.3	1.33
04/23/1999	1.32	1.34	1.25	1.27
04/26/1999	1.26	1.28	1.26	1.27
04/27/1999	1.33	1.41	1.32	1.39
04/28/1999	1.39	1.4	1.36	1.37
04/29/1999	1.38	1.38	1.32	1.35
04/30/1999	1.37	1.46	1.34	1.44
05/03/1999	1.44	1.44	1.4	1.41
05/04/1999	1.4	1.42	1.38	1.39
05/05/1999	1.39	1.41	1.38	1.4
05/06/1999	1.42	1.43	1.41	1.41
05/07/1999	1.41	1.42	1.4	1.41
05/10/1999	1.42	1.42	1.39	1.39
05/11/1999	1.4	1.5	1.38	1.49
05/12/1999	1.5	1.5	1.46	1.47
05/13/1999	1.47	1.49	1.46	1.47
05/14/1999	1.46	1.46	1.43	1.44
05/17/1999	1.44	1.46	1.44	1.45
05/18/1999	1.46	1.46	1.44	1.45
05/19/1999	1.46	1.49	1.45	1.49
05/20/1999	1.49	1.51	1.47	1.51
05/21/1999	1.48	1.5	1.42	1.42
05/24/1999	1.42	1.45	1.37	1.37
05/25/1999	1.37	1.38	1.35	1.36
05/26/1999	1.36	1.36	1.31	1.34
05/27/1999	1.34	1.34	1.28	1.31
05/28/1999	1.3	1.38	1.3	1.36
06/01/1999	1.36	1.38	1.36	1.36
06/02/1999	1.36	1.37	1.3	1.32
06/03/1999	1.33	1.33	1.28	1.3
06/04/1999	1.3	1.32	1.29	1.32
06/07/1999	1.32	1.4	1.3	1.38
06/08/1999	1.39	1.45	1.37	1.41
06/09/1999	1.41	1.41	1.36	1.36
06/10/1999	1.36	1.36	1.35	1.35
06/11/1999	1.36	1.38	1.34	1.34
06/14/1999	1.34	1.41	1.34	1.41
06/15/1999	1.41	1.49	1.39	1.46
06/16/1999	1.49	1.54	1.49	1.54
06/17/1999	1.52	1.57	1.49	1.57
06/18/1999	1.56	1.61	1.56	1.59
06/21/1999	1.59	1.59	1.56	1.57
06/22/1999	1.56	1.57	1.53	1.56
06/23/1999	1.55	1.57	1.53	1.56
06/24/1999	1.56	1.57	1.5	1.53
06/25/1999	1.53	1.54	1.51	1.53
06/28/1999	1.51	1.54	1.51	1.52
06/29/1999	1.51	1.54	1.51	1.54
06/30/1999	1.56	1.69	1.56	1.63
07/01/1999	1.63	1.65	1.58	1.63
07/02/1999	1.63	1.7	1.62	1.68
07/06/1999	1.68	1.7	1.66	1.69
07/07/1999	1.69	1.69	1.66	1.67
07/08/1999	1.66	1.7	1.66	1.68
07/09/1999	1.68	1.7	1.68	1.7
07/12/1999	1.71	1.71	1.67	1.68
07/13/1999	1.68	1.78	1.68	1.78
07/14/1999	1.78	1.82	1.75	1.81
07/15/1999	1.82	1.9	1.81	1.89
07/16/1999	1.88	1.93	1.88	1.9
07/19/1999	1.91	1.91	1.8	1.81
07/20/1999	1.82	1.83	1.8	1.82
07/21/1999	1.81	1.84	1.8	1.82
07/22/1999	1.8	1.81	1.75	1.77
07/23/1999	1.77	1.78	1.73	1.74
07/26/1999	1.73	1.74	1.66	1.68
07/27/1999	1.68	1.84	1.66	1.84
07/28/1999	1.86	2.07	1.84	2
07/29/1999	1.98	2.18	1.94	2.13
07/30/1999	2.11	2.43	2.06	2.42
08/02/1999	2.39	2.44	2.32	2.35
08/03/1999	2.34	2.37	2.21	2.27
08/04/1999	2.24	2.34	2.23	2.32
08/05/1999	2.31	2.32	2.18	2.25
08/06/1999	2.19	2.26	2.19	2.23
08/09/1999	2.2	2.22	2.08	2.15
08/10/1999	2.12	2.18	2.06	2.14
08/11/1999	2.13	2.25	2.13	2.24
08/12/1999	2.25	2.3	2.25	2.26
08/13/1999	2.3	2.4	2.3	2.4
08/16/1999	2.39	2.55	2.39	2.54
08/17/1999	2.55	2.58	2.39	2.39
08/18/1999	2.4	2.46	2.35	2.4
08/19/1999	2.39	2.48	2.34	2.47
08/20/1999	2.48	2.6	2.48	2.55
08/23/1999	2.56	2.62	2.56	2.61
08/24/1999	2.59	2.61	2.56	2.59
08/25/1999	2.59	2.6	2.53	2.57
08/26/1999	2.58	2.6	2.52	2.55
08/27/1999	2.55	2.56	2.5	2.53
08/30/1999	2.54	2.55	2.52	2.52
08/31/1999	2.52	2.52	2.43	2.44
09/01/1999	2.44	2.51	2.44	2.46
09/02/1999	2.45	2.48	2.43	2.43
09/03/1999	2.47	2.69	2.47	2.61
09/07/1999	2.6	2.92	2.59	2.89
09/08/1999	2.83	2.86	2.74	2.78
09/09/1999	2.81	2.98	2.65	2.68
09/10/1999	2.7	2.73	2.57	2.63
09/13/1999	2.62	2.78	2.62	2.74
09/14/1999	2.75	2.84	2.74	2.8
09/15/1999	2.81	2.84	2.49	2.5
09/16/1999	2.52	2.55	2.37	2.46
09/17/1999	2.48	2.5	2.42	2.48
09/20/1999	2.48	2.49	2.42	2.42
09/21/1999	2.41	2.43	2.34	2.36
09/22/1999	2.41	2.5	2.4	2.5
09/23/1999	2.5	2.55	2.39	2.4
09/24/1999	2.42	2.49	2.34	2.42
09/27/1999	2.45	2.51	2.04	2.17
09/28/1999	2.2	2.24	2.09	2.17
09/29/1999	2.19	2.24	2.12	2.13
09/30/1999	2.2	2.21	2	2.01
10/01/1999	2.02	2.1	2	2.04
10/04/1999	2.04	2.07	1.99	2.02
10/05/1999	2.03	2.04	1.99	2.03
10/06/1999	2.06	2.12	2.03	2.09
10/07/1999	2.1	2.37	2.1	2.31
10/08/1999	2.32	2.34	2.25	2.25
10/11/1999	2.27	2.31	2.18	2.29
10/12/1999	2.29	2.3	2.18	2.19
10/13/1999	2.19	2.26	2.13	2.2
10/14/1999	2.22	2.25	2.18	2.19
10/15/1999	2.18	2.18	2.03	2.05
10/18/1999	2.07	2.09	2	2.02
10/19/1999	2.06	2.17	2.05	2.13
10/20/1999	2.17	2.2	2.06	2.08
10/21/1999	2.07	2.07	1.99	2.05
10/22/1999	2.05	2.19	2.05	2.18
10/25/1999	2.16	2.17	2.12	2.13
10/26/1999	2.14	2.14	1.95	2.01
10/27/1999	2.02	2.09	1.96	2.04
10/28/1999	2.19	2.2	1.91	1.99
10/29/1999	1.98	2.04	1.86	1.97
11/01/1999	1.97	1.97	1.97	1.97
11/02/1999	1.26	1.6	1.25	1.53
11/03/1999	1.56	1.63	1.55	1.56
11/04/1999	1.56	1.59	1.45	1.46
11/05/1999	1.47	1.49	1.43	1.46
11/08/1999	1.46	1.52	1.46	1.5
11/09/1999	1.51	1.53	1.46	1.46
11/10/1999	1.46	1.47	1.44	1.46
11/11/1999	1.46	1.49	1.45	1.49
11/12/1999	1.49	1.49	1.46	1.46
11/15/1999	1.46	1.48	1.45	1.47
11/16/1999	1.48	1.48	1.45	1.48
11/17/1999	1.48	1.7	1.48	1.61
11/18/1999	1.63	1.63	1.45	1.47
11/19/1999	1.48	1.5	1.44	1.45
11/22/1999	1.46	1.47	1.41	1.43
11/23/1999	1.43	1.43	1.34	1.4
11/24/1999	1.37	1.55	1.37	1.52
11/26/1999	1.54	1.55	1.52	1.53
11/29/1999	1.54	1.56	1.52	1.54
11/30/1999	1.54	1.55	1.48	1.5
12/01/1999	1.47	1.5	1.41	1.45
12/02/1999	1.44	1.44	1.38	1.41
12/03/1999	1.44	1.51	1.41	1.42
12/06/1999	1.4	1.44	1.38	1.39
12/07/1999	1.39	1.41	1.33	1.38
12/08/1999	1.38	1.44	1.33	1.34
12/09/1999	1.34	1.34	1.25	1.28
12/10/1999	1.29	1.29	1.2	1.22
12/13/1999	1.21	1.29	1.2	1.25
12/14/1999	1.25	1.26	1.21	1.21
12/15/1999	1.2	1.26	1.17	1.23
12/16/1999	1.25	1.25	1.21	1.22
12/17/1999	1.22	1.23	1.19	1.19
12/20/1999	1.2	1.2	1.16	1.16
12/21/1999	1.16	1.28	1.16	1.27
12/22/1999	1.28	1.48	1.28	1.42
12/23/1999	1.46	1.54	1.45	1.45
12/27/1999	1.5	1.52	1.43	1.49
12/28/1999	1.51	1.66	1.51	1.63
12/29/1999	1.64	1.75	1.63	1.69
12/30/1999	1.7	1.73	1.69	1.7
12/31/1999	1.7	1.73	1.66	1.69

Menu

Create your free account now!

GILD: Gilead Sciences, Inc. Historical Data

1999 Historical Chart

Average

Low

High