GILD: Gilead Sciences, Inc. Historical Data

2002 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 4.2598

CLOSE 4.2574

Low

LOW 3.26

High

HIGH 5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	4.06	4.07	3.79	3.84
01/03/2002	3.84	3.93	3.65	3.66
01/04/2002	3.66	3.85	3.62	3.84
01/07/2002	4.01	4.01	3.82	3.85
01/08/2002	3.86	3.99	3.84	3.99
01/09/2002	4.07	4.18	4.06	4.11
01/10/2002	4.14	4.3	4.12	4.24
01/11/2002	4.29	4.35	4.29	4.32
01/14/2002	4.33	4.37	4.25	4.29
01/15/2002	4.29	4.33	4.2	4.31
01/16/2002	4.31	4.38	4.29	4.32
01/17/2002	4.24	4.45	4.19	4.39
01/18/2002	4.39	4.44	4.08	4.11
01/22/2002	4.1	4.21	4.03	4.19
01/23/2002	4.2	4.3	4.1	4.29
01/24/2002	4.3	4.38	4.15	4.21
01/25/2002	4.21	4.25	4.14	4.23
01/28/2002	4.25	4.3	4.18	4.24
01/29/2002	4.24	4.28	4.07	4.11
01/30/2002	4.11	4.21	4.02	4.19
01/31/2002	4.22	4.34	4.08	4.09
02/01/2002	4.13	4.4	4.13	4.36
02/04/2002	4.34	4.34	4.06	4.11
02/05/2002	4.13	4.3	4.09	4.15
02/06/2002	4.16	4.19	3.86	3.9
02/07/2002	3.92	4.07	3.86	3.96
02/08/2002	3.94	4.19	3.94	4.18
02/11/2002	4.19	4.28	4.17	4.23
02/12/2002	4.2	4.34	4.18	4.27
02/13/2002	4.29	4.32	4.2	4.21
02/14/2002	4.23	4.3	4.08	4.09
02/15/2002	4.12	4.15	4.05	4.11
02/19/2002	4.06	4.06	3.94	4.03
02/20/2002	4.12	4.23	4.01	4.19
02/21/2002	4.18	4.28	4.13	4.19
02/22/2002	4.19	4.23	4.08	4.16
02/25/2002	4.2	4.25	4.14	4.22
02/26/2002	4.23	4.35	4.22	4.31
02/27/2002	4.36	4.48	4.33	4.34
02/28/2002	4.35	4.47	4.32	4.4
03/01/2002	4.38	4.65	4.27	4.61
03/04/2002	4.63	4.72	4.61	4.65
03/05/2002	4.64	4.74	4.56	4.56
03/06/2002	4.44	4.59	4.43	4.58
03/07/2002	4.57	4.6	4.44	4.48
03/08/2002	4.54	4.64	4.38	4.51
03/11/2002	4.49	4.58	4.44	4.51
03/12/2002	4.47	4.53	4.42	4.47
03/13/2002	4.5	4.63	4.44	4.56
03/14/2002	4.57	4.65	4.47	4.47
03/15/2002	4.56	4.56	4.45	4.5
03/18/2002	4.58	4.7	4.54	4.67
03/19/2002	4.76	4.88	4.7	4.82
03/20/2002	4.78	4.81	4.66	4.67
03/21/2002	4.56	4.83	4.49	4.81
03/22/2002	4.79	4.84	4.66	4.66
03/25/2002	4.66	4.67	4.5	4.53
03/26/2002	4.53	4.62	4.42	4.57
03/27/2002	4.58	4.7	4.54	4.67
03/28/2002	4.69	4.69	4.47	4.5
04/01/2002	4.47	4.61	4.43	4.56
04/02/2002	4.53	4.63	4.5	4.51
04/03/2002	4.61	4.61	4.38	4.42
04/04/2002	4.37	4.55	4.3	4.36
04/05/2002	4.37	4.42	4.25	4.3
04/08/2002	4.3	4.35	4.17	4.35
04/09/2002	4.38	4.41	4.17	4.21
04/10/2002	4.26	4.49	4.26	4.47
04/11/2002	4.48	4.58	4.42	4.44
04/12/2002	4.44	4.5	4.32	4.46
04/15/2002	4.47	4.55	4.34	4.5
04/16/2002	4.55	4.62	4.49	4.56
04/17/2002	4.6	4.63	4.3	4.42
04/18/2002	4.49	4.5	4.23	4.43
04/19/2002	4.48	4.54	4.34	4.41
04/22/2002	4.39	4.39	4.11	4.26
04/23/2002	4.23	4.31	4.14	4.21
04/24/2002	4.24	4.31	4.17	4.28
04/25/2002	4.28	4.36	3.93	4
04/26/2002	4.01	4.05	3.6	3.63
04/29/2002	3.65	3.7	3.51	3.64
04/30/2002	3.61	3.97	3.52	3.89
05/01/2002	4.07	4.26	4.07	4.14
05/02/2002	4.1	4.21	4.08	4.11
05/03/2002	4.09	4.09	3.89	4
05/06/2002	3.99	4	3.71	3.73
05/07/2002	3.79	3.91	3.79	3.85
05/08/2002	4.08	4.37	4.03	4.35
05/09/2002	4.34	4.42	4.22	4.25
05/10/2002	4.26	4.28	3.99	4.07
05/13/2002	4.08	4.37	4.07	4.32
05/14/2002	4.5	4.7	4.46	4.7
05/15/2002	4.64	4.76	4.54	4.65
05/16/2002	4.64	4.64	4.42	4.52
05/17/2002	4.57	4.64	4.49	4.62
05/20/2002	4.6	4.64	4.47	4.54
05/21/2002	4.58	4.66	4.39	4.43
05/22/2002	4.42	4.47	4.32	4.41
05/23/2002	4.42	4.77	4.34	4.75
05/24/2002	4.72	4.75	4.56	4.63
05/28/2002	4.65	4.75	4.48	4.74
05/29/2002	4.72	4.77	4.19	4.42
05/30/2002	4.52	4.61	4.38	4.6
05/31/2002	4.57	4.64	4.44	4.46
06/03/2002	4.48	4.57	4.27	4.29
06/04/2002	4.27	4.43	4.16	4.29
06/05/2002	4.31	4.43	4.2	4.28
06/06/2002	4.26	4.28	3.97	4
06/07/2002	3.88	4.02	3.74	4
06/10/2002	4	4.24	3.99	4.11
06/11/2002	4.13	4.18	3.77	3.81
06/12/2002	3.8	3.91	3.66	3.8
06/13/2002	3.81	3.99	3.79	3.92
06/14/2002	3.9	4.22	3.8	4.12
06/17/2002	4.14	4.49	4.13	4.48
06/18/2002	4.43	4.51	4.36	4.44
06/19/2002	4.41	4.54	4.36	4.36
06/20/2002	4.33	4.33	4.08	4.1
06/21/2002	4.07	4.15	3.89	3.9
06/24/2002	3.89	4.26	3.88	4.14
06/25/2002	4.14	4.29	4	4.02
06/26/2002	3.89	4.19	3.81	4.09
06/27/2002	4.14	4.19	3.95	4.06
06/28/2002	4.09	4.23	4.08	4.11
07/01/2002	4.1	4.11	3.77	3.79
07/02/2002	3.64	3.75	3.45	3.49
07/03/2002	3.51	3.66	3.36	3.66
07/05/2002	3.72	3.87	3.71	3.86
07/08/2002	3.87	4.03	3.79	3.81
07/09/2002	3.83	3.89	3.67	3.7
07/10/2002	3.68	3.72	3.3	3.32
07/11/2002	3.33	3.6	3.26	3.57
07/12/2002	3.63	3.71	3.38	3.62
07/15/2002	3.63	3.68	3.36	3.68
07/16/2002	3.62	3.97	3.62	3.94
07/17/2002	4.03	4.33	4.03	4.31
07/18/2002	4.29	4.31	4.08	4.11
07/19/2002	4.08	4.08	3.9	3.97
07/22/2002	3.96	4.13	3.67	3.83
07/23/2002	3.86	3.86	3.63	3.63
07/24/2002	3.57	3.87	3.43	3.8
07/25/2002	3.94	3.94	3.42	3.63
07/26/2002	3.59	3.61	3.44	3.52
07/29/2002	3.55	3.66	3.49	3.62
07/30/2002	3.59	3.82	3.5	3.69
07/31/2002	3.63	3.81	3.57	3.81
08/01/2002	3.81	3.84	3.7	3.73
08/02/2002	3.61	3.7	3.52	3.61
08/05/2002	3.8	4.01	3.7	3.86
08/06/2002	3.86	3.86	3.86	3.86
08/07/2002	4.2	4.23	3.86	3.98
08/08/2002	4	4.33	3.91	4.3
08/09/2002	4.25	4.34	4.17	4.25
08/12/2002	4.22	4.36	4.2	4.33
08/13/2002	4.28	4.35	4.06	4.11
08/14/2002	4.13	4.44	4.02	4.43
08/15/2002	4.42	4.5	4.21	4.35
08/16/2002	4.3	4.4	4.22	4.34
08/19/2002	4.34	4.36	4.19	4.32
08/20/2002	4.29	4.44	4.25	4.38
08/21/2002	4.42	4.52	4.4	4.51
08/22/2002	4.52	4.66	4.43	4.63
08/23/2002	4.62	4.66	4.51	4.57
08/26/2002	4.57	4.59	4.39	4.53
08/27/2002	4.55	4.56	4.15	4.15
08/28/2002	3.96	4.15	3.94	4.08
08/29/2002	4.1	4.25	3.99	4.25
08/30/2002	4.19	4.19	3.99	4.01
09/03/2002	3.92	3.93	3.81	3.81
09/04/2002	3.81	3.95	3.77	3.91
09/05/2002	3.87	3.87	3.72	3.75
09/06/2002	3.82	4.07	3.82	4.03
09/09/2002	4	4.12	3.86	4.08
09/10/2002	3.97	4.15	3.94	4.14
09/11/2002	4.19	4.25	4.08	4.08
09/12/2002	4.07	4.07	3.83	3.85
09/13/2002	3.81	4.06	3.75	4
09/16/2002	3.95	4.05	3.92	4.02
09/17/2002	4.08	4.18	3.98	4
09/18/2002	3.95	4.3	3.95	4.25
09/19/2002	4.18	4.28	4.09	4.11
09/20/2002	4.18	4.25	4.06	4.2
09/23/2002	4.34	4.34	4.02	4.13
09/24/2002	4.13	4.23	4.05	4.14
09/25/2002	4.17	4.31	4.17	4.29
09/26/2002	4.28	4.37	4.1	4.23
09/27/2002	4.22	4.35	4.17	4.2
09/30/2002	4.14	4.25	4.09	4.19
10/01/2002	4.15	4.35	4.09	4.35
10/02/2002	4.33	4.39	4.06	4.12
10/03/2002	4.12	4.16	4	4
10/04/2002	4.04	4.11	3.83	3.86
10/07/2002	3.85	4.08	3.85	4
10/08/2002	4.02	4.14	3.94	3.98
10/09/2002	3.98	4.22	3.92	4.1
10/10/2002	4.05	4.32	4.02	4.29
10/11/2002	4.36	4.37	4.15	4.2
10/14/2002	4.17	4.42	4.13	4.41
10/15/2002	4.46	4.56	4.22	4.25
10/16/2002	4.21	4.35	4.16	4.26
10/17/2002	4.31	4.38	4.28	4.35
10/18/2002	4.28	4.35	4.2	4.28
10/21/2002	4.29	4.34	4.19	4.32
10/22/2002	4.3	4.41	4.26	4.39
10/23/2002	4.4	4.43	4.21	4.31
10/24/2002	4.33	4.35	4.06	4.06
10/25/2002	4.09	4.29	4.09	4.28
10/28/2002	4.28	4.34	4.21	4.24
10/29/2002	4.27	4.31	4.13	4.23
10/30/2002	4.24	4.42	4.24	4.33
10/31/2002	4.33	4.4	4.3	4.34
11/01/2002	4.49	4.57	4.34	4.56
11/04/2002	4.6	4.64	4.51	4.57
11/05/2002	4.55	4.6	4.4	4.57
11/06/2002	4.6	4.79	4.58	4.79
11/07/2002	4.75	4.84	4.64	4.67
11/08/2002	4.68	4.68	4.4	4.46
11/11/2002	4.46	4.58	4.41	4.46
11/12/2002	4.47	4.53	4.38	4.48
11/13/2002	4.46	4.5	4.35	4.46
11/14/2002	4.49	4.7	4.45	4.7
11/15/2002	4.55	4.65	4.46	4.52
11/18/2002	4.54	4.57	4.42	4.47
11/19/2002	4.4	4.5	4.38	4.44
11/20/2002	4.43	4.55	4.42	4.53
11/21/2002	4.53	4.77	4.53	4.74
11/22/2002	4.73	4.94	4.69	4.93
11/25/2002	4.92	5	4.9	4.96
11/26/2002	4.92	4.92	4.56	4.6
11/27/2002	4.63	4.95	4.63	4.87
11/29/2002	4.89	4.93	4.79	4.93
12/02/2002	4.9	4.99	4.7	4.77
12/03/2002	4.74	4.76	4.59	4.61
12/04/2002	4.47	4.72	4.44	4.7
12/05/2002	4.72	4.97	4.71	4.84
12/06/2002	4.82	4.93	4.79	4.89
12/09/2002	4.87	4.94	4.78	4.79
12/10/2002	4.83	4.84	4.64	4.7
12/11/2002	4.66	4.69	4.6	4.68
12/12/2002	4.68	4.73	4.57	4.67
12/13/2002	4.45	4.55	4.41	4.46
12/16/2002	4.47	4.61	4.39	4.55
12/17/2002	4.55	4.56	4.46	4.51
12/18/2002	4.56	4.57	4.43	4.49
12/19/2002	4.48	4.58	4.43	4.46
12/20/2002	4.47	4.54	4.43	4.47
12/23/2002	4.5	4.59	4.48	4.56
12/24/2002	4.55	4.59	4.49	4.51
12/26/2002	4.51	4.57	4.42	4.43
12/27/2002	4.43	4.44	4.31	4.32
12/30/2002	4.31	4.32	4.21	4.25
12/31/2002	4.28	4.38	4.21	4.25

Menu

Create your free account now!

GILD: Gilead Sciences, Inc. Historical Data

2002 Historical Chart

Average

Low

High