GILD: Gilead Sciences, Inc. Historical Data

2000 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 2.3592

CLOSE 2.3546

Low

LOW 1.35

High

HIGH 3.69

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	1.79	1.8	1.72	1.76
01/04/2000	1.7	1.72	1.66	1.68
01/05/2000	1.68	1.68	1.64	1.67
01/06/2000	1.66	1.79	1.66	1.78
01/07/2000	1.8	2.1	1.79	2.05
01/10/2000	2.06	2.45	2.05	2.32
01/11/2000	2.32	2.32	2.07	2.11
01/12/2000	2.14	2.16	2.04	2.09
01/13/2000	2.16	2.21	2.09	2.2
01/14/2000	2.22	2.26	2.13	2.15
01/18/2000	2.15	2.15	1.96	2.14
01/19/2000	2.12	2.12	1.87	1.96
01/20/2000	2.04	2.05	1.84	1.96
01/21/2000	1.96	2.02	1.94	1.95
01/24/2000	2	2	1.73	1.73
01/25/2000	1.75	1.78	1.64	1.77
01/26/2000	1.78	1.78	1.63	1.69
01/27/2000	1.71	1.72	1.55	1.55
01/28/2000	1.56	1.6	1.44	1.53
01/31/2000	1.54	1.63	1.4	1.46
02/01/2000	1.45	1.52	1.43	1.44
02/02/2000	1.46	1.53	1.42	1.44
02/03/2000	1.47	1.47	1.4	1.41
02/04/2000	1.44	1.47	1.41	1.46
02/07/2000	1.48	1.75	1.45	1.7
02/08/2000	1.73	1.87	1.67	1.85
02/09/2000	1.89	1.91	1.7	1.72
02/10/2000	1.75	1.83	1.67	1.73
02/11/2000	1.73	1.77	1.67	1.75
02/14/2000	1.75	1.89	1.75	1.88
02/15/2000	1.89	2	1.86	1.98
02/16/2000	2	2.13	1.99	2
02/17/2000	2.1	2.37	2.1	2.33
02/18/2000	2.28	2.52	2.21	2.41
02/22/2000	2.36	2.39	2.13	2.34
02/23/2000	2.39	2.41	2.31	2.37
02/24/2000	2.39	2.43	2.26	2.29
02/25/2000	2.38	2.39	2.09	2.26
02/28/2000	2.21	2.29	2.15	2.22
02/29/2000	2.22	2.4	2.22	2.39
03/01/2000	2.37	2.54	2.37	2.5
03/02/2000	2.52	2.56	2.39	2.44
03/03/2000	2.47	2.59	2.44	2.5
03/06/2000	2.51	2.64	2.46	2.57
03/07/2000	2.61	2.66	2.29	2.4
03/08/2000	2.52	2.53	2.23	2.31
03/09/2000	2.34	2.38	2.22	2.24
03/10/2000	2.28	2.32	2.17	2.24
03/13/2000	2.15	2.21	2.08	2.12
03/14/2000	2.15	2.3	2	2.12
03/15/2000	2.14	2.19	2	2
03/16/2000	2.19	2.19	2.02	2.07
03/17/2000	2.02	2.18	1.94	1.99
03/20/2000	1.99	2.16	1.73	1.79
03/21/2000	1.79	1.91	1.66	1.78
03/22/2000	1.86	2.02	1.85	2
03/23/2000	2.11	2.24	2.06	2.18
03/24/2000	2.18	2.27	2.17	2.2
03/27/2000	2.25	2.25	2.12	2.18
03/28/2000	2.24	2.34	2.18	2.2
03/29/2000	2.25	2.34	2.03	2.08
03/30/2000	2.03	2.03	1.84	1.84
03/31/2000	1.93	2.01	1.91	1.98
04/03/2000	1.92	1.98	1.88	1.88
04/04/2000	1.9	1.92	1.71	1.85
04/05/2000	1.85	2.03	1.79	1.95
04/06/2000	2.05	2.1	1.95	2.06
04/07/2000	2.11	2.11	1.97	1.98
04/10/2000	1.99	2.04	1.92	1.94
04/11/2000	1.96	1.97	1.82	1.95
04/12/2000	1.92	1.92	1.75	1.82
04/13/2000	1.84	1.94	1.71	1.9
04/14/2000	1.9	1.91	1.71	1.73
04/17/2000	1.71	1.72	1.58	1.59
04/18/2000	1.6	1.73	1.57	1.71
04/19/2000	1.76	1.76	1.63	1.63
04/20/2000	1.68	1.68	1.52	1.6
04/24/2000	1.63	1.63	1.46	1.54
04/25/2000	1.56	1.58	1.5	1.5
04/26/2000	1.53	1.53	1.4	1.44
04/27/2000	1.42	1.42	1.35	1.36
04/28/2000	1.42	1.7	1.39	1.69
05/01/2000	1.69	1.77	1.52	1.74
05/02/2000	1.78	1.88	1.63	1.79
05/03/2000	1.79	1.8	1.66	1.68
05/04/2000	1.71	2.02	1.7	1.97
05/05/2000	1.89	2.21	1.84	2.16
05/08/2000	2.13	2.14	2.01	2.1
05/09/2000	2.12	2.15	2.03	2.03
05/10/2000	2.01	2.02	1.86	1.94
05/11/2000	1.95	2.05	1.92	1.94
05/12/2000	1.94	1.96	1.9	1.94
05/15/2000	1.95	2.02	1.84	2.01
05/16/2000	2.01	2.16	2.01	2.13
05/17/2000	2.12	2.13	2.02	2.05
05/18/2000	2.06	2.06	1.96	1.96
05/19/2000	1.98	1.98	1.84	1.87
05/22/2000	1.88	1.91	1.79	1.87
05/23/2000	1.85	1.91	1.84	1.89
05/24/2000	1.88	2.08	1.84	2.03
05/25/2000	2.03	2.11	1.92	1.93
05/26/2000	1.77	1.77	1.61	1.66
05/30/2000	1.7	1.75	1.54	1.75
05/31/2000	1.75	1.75	1.7	1.71
06/01/2000	1.75	1.79	1.72	1.77
06/02/2000	1.81	1.96	1.78	1.95
06/05/2000	1.91	1.93	1.82	1.88
06/06/2000	1.89	2.05	1.87	1.94
06/07/2000	1.97	2.07	1.89	2.06
06/08/2000	2.07	2.07	1.88	1.88
06/09/2000	1.92	2.14	1.92	2.08
06/12/2000	2.09	2.09	1.86	1.86
06/13/2000	1.85	1.97	1.81	1.97
06/14/2000	1.95	2.05	1.95	1.96
06/15/2000	1.93	2.02	1.84	2.01
06/16/2000	1.99	2.16	1.97	2.05
06/19/2000	2.06	2.2	1.93	2.2
06/20/2000	2.19	2.39	2.17	2.34
06/21/2000	2.16	2.33	2.07	2.25
06/22/2000	2.25	2.27	1.98	1.99
06/23/2000	2.07	2.32	2.03	2.17
06/26/2000	2.18	2.2	2.01	2.13
06/27/2000	2.13	2.14	2.1	2.11
06/28/2000	2.13	2.25	2.11	2.25
06/29/2000	2.14	2.29	2.08	2.21
06/30/2000	2.21	2.24	2.07	2.22
07/03/2000	2.2	2.22	2.16	2.18
07/05/2000	2.22	2.27	2.2	2.22
07/06/2000	2.22	2.3	2.21	2.29
07/07/2000	2.31	2.55	2.31	2.51
07/10/2000	2.5	2.54	2.34	2.48
07/11/2000	2.5	2.62	2.47	2.59
07/12/2000	2.59	2.82	2.57	2.79
07/13/2000	2.77	2.8	2.46	2.57
07/14/2000	2.57	2.59	2.51	2.52
07/17/2000	2.56	2.64	2.48	2.58
07/18/2000	2.58	2.58	2.44	2.51
07/19/2000	2.5	2.52	2.34	2.34
07/20/2000	2.34	2.43	2.27	2.27
07/21/2000	2.3	2.4	2.25	2.35
07/24/2000	2.33	2.48	2.18	2.18
07/25/2000	2.22	2.23	2.06	2.15
07/26/2000	2.14	2.2	2.09	2.17
07/27/2000	2.18	2.19	2.07	2.1
07/28/2000	2.15	2.28	2.15	2.19
07/31/2000	2.21	2.37	2.19	2.32
08/01/2000	2.35	2.8	2.34	2.72
08/02/2000	2.64	2.68	2.58	2.63
08/03/2000	2.59	2.85	2.5	2.84
08/04/2000	2.77	2.77	2.65	2.72
08/07/2000	2.73	2.8	2.68	2.79
08/08/2000	2.78	2.91	2.74	2.83
08/09/2000	2.84	2.85	2.73	2.78
08/10/2000	2.77	2.78	2.58	2.71
08/11/2000	2.69	2.71	2.63	2.7
08/14/2000	2.73	2.76	2.7	2.71
08/15/2000	2.72	2.78	2.58	2.64
08/16/2000	2.69	2.79	2.57	2.68
08/17/2000	2.66	2.88	2.65	2.82
08/18/2000	2.82	2.84	2.73	2.81
08/21/2000	2.83	3	2.77	2.97
08/22/2000	2.97	3.29	2.9	3.28
08/23/2000	3.22	3.23	3.09	3.14
08/24/2000	3.12	3.28	3.12	3.2
08/25/2000	3.22	3.36	3.19	3.22
08/28/2000	3.21	3.24	3.05	3.06
08/29/2000	3.12	3.19	3.06	3.1
08/30/2000	3.08	3.29	3.08	3.26
08/31/2000	3.28	3.49	3.26	3.38
09/01/2000	3.41	3.42	3.24	3.28
09/05/2000	3.22	3.36	3.07	3.07
09/06/2000	3.13	3.13	2.81	2.84
09/07/2000	2.83	3.23	2.83	3.12
09/08/2000	3.15	3.3	3.05	3.19
09/11/2000	3.22	3.25	3.07	3.07
09/12/2000	3.09	3.13	2.95	2.97
09/13/2000	2.95	3.04	2.87	3.03
09/14/2000	3.07	3.22	3.06	3.18
09/15/2000	3.14	3.25	3.06	3.23
09/18/2000	3.12	3.13	2.9	2.91
09/19/2000	2.91	3.11	2.88	3.06
09/20/2000	3.08	3.08	2.98	3.05
09/21/2000	3.07	3.33	3.03	3.21
09/22/2000	3.19	3.46	3.14	3.42
09/25/2000	3.41	3.69	3.4	3.63
09/26/2000	3.62	3.68	3.14	3.33
09/27/2000	3.33	3.44	3.25	3.34
09/28/2000	3.34	3.63	3.32	3.62
09/29/2000	3.59	3.63	3.38	3.43
10/02/2000	3.45	3.46	3.25	3.25
10/03/2000	3.32	3.46	3.18	3.22
10/04/2000	3.25	3.25	3.02	3.06
10/05/2000	3.04	3.24	3.03	3.1
10/06/2000	3.09	3.19	2.83	2.89
10/09/2000	2.9	2.92	2.7	2.81
10/10/2000	2.81	3.04	2.69	2.96
10/11/2000	2.95	3.11	2.79	2.93
10/12/2000	3.09	3.18	2.79	2.81
10/13/2000	2.76	3	2.74	3
10/16/2000	3.04	3.16	3	3.09
10/17/2000	3.15	3.21	3.06	3.12
10/18/2000	3.09	3.11	2.81	2.87
10/19/2000	2.91	2.92	2.76	2.86
10/20/2000	2.84	2.88	2.7	2.77
10/23/2000	2.82	3.09	2.79	3.03
10/24/2000	3.07	3.14	2.65	2.68
10/25/2000	2.67	2.88	2.67	2.87
10/26/2000	2.92	2.97	2.79	2.84
10/27/2000	2.58	2.8	2.55	2.57
10/30/2000	2.69	2.7	2.58	2.65
10/31/2000	2.62	2.73	2.56	2.69
11/01/2000	2.66	2.8	2.58	2.65
11/02/2000	2.67	2.78	2.64	2.75
11/03/2000	2.75	2.88	2.71	2.75
11/06/2000	2.74	2.94	2.72	2.93
11/07/2000	2.87	2.96	2.84	2.94
11/08/2000	2.9	2.95	2.81	2.82
11/09/2000	2.82	2.93	2.73	2.8
11/10/2000	2.78	2.9	2.77	2.82
11/13/2000	2.8	2.8	2.35	2.46
11/14/2000	2.5	2.5	2.35	2.42
11/15/2000	2.46	2.5	2.34	2.44
11/16/2000	2.42	2.49	2.37	2.38
11/17/2000	2.43	2.43	2.15	2.2
11/20/2000	2.24	2.24	1.9	2.02
11/21/2000	2.17	2.21	2.03	2.14
11/22/2000	2.14	2.32	2.11	2.27
11/24/2000	2.3	2.3	2.15	2.19
11/27/2000	2.25	2.37	2.23	2.3
11/28/2000	2.31	2.48	2.28	2.36
11/29/2000	2.36	2.62	2.35	2.54
11/30/2000	2.55	2.6	2.46	2.54
12/01/2000	2.54	2.75	2.54	2.75
12/04/2000	2.74	2.75	2.47	2.56
12/05/2000	2.59	2.75	2.56	2.74
12/06/2000	2.76	2.86	2.68	2.71
12/07/2000	2.72	2.8	2.65	2.71
12/08/2000	2.75	3.04	2.74	3.04
12/11/2000	2.94	3.02	2.78	2.87
12/12/2000	2.9	2.91	2.64	2.64
12/13/2000	2.69	2.7	2.49	2.5
12/14/2000	2.44	2.47	2.32	2.43
12/15/2000	2.43	2.48	2.36	2.41
12/18/2000	2.47	2.59	2.45	2.54
12/19/2000	2.54	2.6	2.45	2.5
12/20/2000	2.5	2.53	2.21	2.42
12/21/2000	2.38	2.42	2.16	2.2
12/22/2000	2.23	2.41	2.23	2.29
12/26/2000	2.28	2.57	2.28	2.57
12/27/2000	2.54	2.59	2.36	2.49
12/28/2000	2.5	2.63	2.5	2.54
12/29/2000	2.52	2.7	2.52	2.59

Menu

Create your free account now!

GILD: Gilead Sciences, Inc. Historical Data

2000 Historical Chart

Average

Low

High