Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Gilead Sciences, Inc. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

GILD: Gilead Sciences, Inc. Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.5717
CLOSE 10.5695

Low

LOW 7.6

High

HIGH 14.13
DATEOPENHIGHLOWCLOSE
01/03/20058.888.888.58.68
01/04/20058.818.848.378.47
01/05/20058.388.447.998.35
01/06/20058.428.548.48.4
01/07/20058.478.478.348.39
01/10/20058.388.558.338.39
01/11/20058.348.388.188.2
01/12/20058.218.298.138.29
01/13/20058.238.268.098.13
01/14/20058.138.248.128.17
01/18/20058.198.478.078.38
01/19/20058.428.538.318.32
01/20/20058.418.528.358.36
01/21/20058.388.538.28.22
01/24/20058.418.58.018.06
01/25/20058.098.227.848.01
01/26/20058.048.3288.29
01/27/20058.238.378.048.15
01/28/20058.388.48.038.13
01/31/20058.258.348.28.28
02/01/20058.268.388.098.37
02/02/20058.378.448.138.16
02/03/20058.088.238.018.07
02/04/20058.18.348.078.31
02/07/20058.358.388.128.13
02/08/20058.148.177.988.04
02/09/20058.048.157.777.84
02/10/20057.97.97.67.76
02/11/20057.818.287.628.2
02/14/20058.118.288.118.26
02/15/20058.268.478.228.27
02/16/20058.318.448.278.4
02/17/20058.448.538.358.43
02/18/20058.438.498.248.39
02/22/20058.268.388.28.29
02/23/20058.378.518.328.49
02/24/20058.518.798.468.74
02/25/20058.728.898.638.89
02/28/20058.878.918.68.64
03/01/20058.688.758.548.56
03/02/20058.539.068.478.79
03/03/20058.838.98.638.79
03/04/20058.898.928.678.72
03/07/20058.768.948.728.77
03/08/20058.819.028.728.8
03/09/20058.88.878.718.79
03/10/20058.88.858.628.77
03/11/20058.748.818.58.64
03/14/20058.688.958.618.93
03/15/20058.978.988.698.76
03/16/20058.658.858.658.75
03/17/20058.738.98.78.81
03/18/20058.878.888.748.85
03/21/20058.888.888.668.78
03/22/20058.778.98.718.72
03/23/20058.749.028.78.99
03/24/20059.039.18.838.84
03/28/20058.889.028.798.79
03/29/20058.778.858.78.74
03/30/20058.7998.798.97
03/31/20058.979.068.868.95
04/01/20058.999.098.738.83
04/04/20058.828.888.698.8
04/05/20058.889.038.848.99
04/06/20059.079.319.059.16
04/07/20059.159.59.139.47
04/08/20059.499.579.29.28
04/11/20059.349.389.29.24
04/12/20059.29.419.089.41
04/13/20059.49.499.249.24
04/14/20059.319.319.039.09
04/15/20058.979.128.798.83
04/18/20058.8498.78.8
04/19/20058.99.158.839.05
04/20/20059.249.579.249.28
04/21/20059.399.689.379.68
04/22/20059.5310.029.539.89
04/25/20059.99.979.729.83
04/26/20059.869.939.759.82
04/27/20059.399.439.059.22
04/28/20059.159.329.129.19
04/29/20059.239.359.039.28
05/02/20059.349.459.289.45
05/03/20059.369.769.369.71
05/04/20059.649.99.629.77
05/05/20059.729.789.589.65
05/06/20059.739.739.539.68
05/09/20059.669.729.479.72
05/10/20059.619.789.619.66
05/11/20059.659.859.599.85
05/12/20059.869.939.559.7
05/13/20059.689.789.639.7
05/16/20059.699.729.599.72
05/17/20059.649.739.569.72
05/18/20059.759.969.729.92
05/19/20059.9510.19.8810.1
05/20/200510.1510.189.9410.04
05/23/200510.0410.219.9910.19
05/24/200510.0810.189.9810.08
05/25/200510.0810.1210.0310.1
05/26/200510.1310.3310.110.29
05/27/200510.1510.3310.1510.25
05/31/200510.2910.2910.1710.2
06/01/200510.2510.4810.2210.45
06/02/200510.4210.7910.4110.77
06/03/200510.7210.7710.3510.36
06/06/200510.3410.4610.2810.43
06/07/200510.5210.7710.4910.53
06/08/200510.6210.6610.4710.53
06/09/200510.5610.9710.5410.91
06/10/200510.9110.9710.7710.83
06/13/200510.8611.0510.7911
06/14/200510.9911.0710.8311
06/15/200511.0611.0910.7810.88
06/16/200510.9311.0910.7911.06
06/17/200511.1611.3811.1411.37
06/20/200511.3211.5411.2511.28
06/21/200511.311.3110.7610.85
06/22/200510.991110.6310.66
06/23/200510.6410.8610.2210.36
06/24/200510.7510.7510.410.44
06/27/200510.4310.6110.4210.51
06/28/200510.6210.8210.5110.81
06/29/200510.7810.8510.7110.84
06/30/200510.9111.1310.8511
07/01/200511.0511.0910.9111.03
07/05/200511.0311.2110.9711.2
07/06/200511.211.3111.1311.17
07/07/200511.1211.3811.0611.37
07/08/200511.3511.6911.2211.66
07/11/200511.4711.6211.3111.51
07/12/200511.511.5111.2411.24
07/13/200511.3111.411.2511.38
07/14/200511.5111.5411.3511.47
07/15/200511.511.6411.2811.37
07/18/200511.3811.5111.2511.39
07/19/200511.5111.811.511.65
07/20/200511.861211.6111.65
07/21/200511.611.6911.2811.54
07/22/200511.2411.2510.8511.12
07/25/200511.1111.1410.5310.71
07/26/200510.7711.0810.7210.99
07/27/200511.0611.3611.0111.36
07/28/200511.3911.411.1911.29
07/29/200511.2711.411.1411.2
08/01/200511.411.5711.3111.47
08/02/200511.4411.5911.3611.38
08/03/200511.3311.3911.2311.34
08/04/200511.211.3311.0411.06
08/05/200511.0211.0810.6510.66
08/08/200510.7210.7710.5110.53
08/09/200510.6110.7410.5710.67
08/10/200510.4610.6210.2510.39
08/11/200510.4210.7510.4110.66
08/12/200510.610.6510.4710.6
08/15/200510.5610.8310.5410.72
08/16/200510.7510.810.4410.44
08/17/200510.4710.6310.3910.49
08/18/200510.4510.7410.4510.66
08/19/200510.5810.7110.5610.63
08/22/200510.6610.7710.3810.5
08/23/200510.5310.6410.4510.46
08/24/200510.4510.5610.2610.28
08/25/200510.3110.3410.210.25
08/26/200510.2410.3110.0610.26
08/29/200510.2310.5410.2110.5
08/30/200510.4310.4710.2210.31
08/31/200510.3410.7510.3110.75
09/01/200510.7710.8110.6110.74
09/02/200510.7510.810.5810.65
09/06/200510.6510.9610.6210.85
09/07/200510.7610.9210.7210.82
09/08/200510.7710.8810.6810.78
09/09/200510.8511.1210.8511.07
09/12/200511.2911.4311.2611.34
09/13/200511.2311.4111.2211.33
09/14/200511.3411.3711.2511.28
09/15/200511.2911.4711.2811.43
09/16/200511.3211.5811.3211.58
09/19/200511.6311.7311.4611.54
09/20/200511.5111.8111.3611.44
09/21/200511.4411.5511.2511.25
09/22/200511.2611.511.1811.45
09/23/200511.4811.5811.3111.51
09/26/200511.611211.5911.81
09/27/200511.8111.9311.6111.79
09/28/200511.8111.8211.611.7
09/29/200511.7311.9411.5811.88
09/30/200511.8912.311.8912.19
10/03/200512.2312.3611.8811.97
10/04/200511.9512.2511.7911.82
10/05/200511.8711.8711.4911.54
10/06/200511.5411.6411.1811.38
10/07/200511.6111.9611.5611.88
10/10/200512.0612.1311.8712.01
10/11/200512.0312.1311.8711.92
10/12/200511.9712.0611.4611.54
10/13/200511.4711.8111.4711.7
10/14/200511.7811.8711.5111.86
10/17/200511.9211.9911.7411.93
10/18/20051212.1211.912.06
10/19/200511.6211.6711.211.5
10/20/200511.5611.611.2211.3
10/21/200511.4711.4911.2511.41
10/24/200511.411.9511.411.95
10/25/200511.9412.0511.8111.99
10/26/200511.9112.1511.711.7
10/27/200511.7211.7411.3111.4
10/28/200511.5511.8111.4511.78
10/31/200511.8612.0711.6911.81
11/01/200511.8111.8911.6311.79
11/02/200511.912.2411.8812.22
11/03/200512.3512.912.2912.7
11/04/200512.7412.7812.312.42
11/07/200512.6212.6312.3312.47
11/08/200512.6712.9212.6312.88
11/09/200512.9613.0512.8212.9
11/10/200512.9713.0812.7513.08
11/11/200513.0913.5213.0813.52
11/14/200513.4513.5312.9713
11/15/200513.1113.2112.8812.91
11/16/200513.7313.9513.3913.91
11/17/200513.8814.1312.9213.69
11/18/200513.813.913.5513.59
11/21/200513.4713.613.4513.55
11/22/200513.5213.6413.4613.53
11/23/200513.5713.5813.3113.45
11/25/200513.4913.5613.2813.56
11/28/200513.5213.5512.9713.03
11/29/200513.1513.2112.912.9
11/30/200512.8612.9712.6712.67
12/01/200512.7913.3512.6813.25
12/02/200513.2213.4113.1813.4
12/05/200513.4613.6613.4613.6
12/06/200513.6213.7513.3313.34
12/07/200513.3213.4412.9313.12
12/08/200513.1613.2412.9413.16
12/09/200513.2113.2912.9713
12/12/200512.9913.1312.7712.92
12/13/200512.8313.5612.8313.49
12/14/200513.513.5312.9813.03
12/15/200513.2513.3112.913.15
12/16/200513.1813.1912.6412.67
12/19/200512.8312.9312.5312.65
12/20/200512.6812.9212.6212.91
12/21/200512.9713.5312.9513.52
12/22/200513.313.8513.2813.85
12/23/200513.913.9413.5413.64
12/27/200513.7613.8513.4813.54
12/28/200513.6313.6313.2513.36
12/29/200513.3313.3913.1413.21
12/30/200513.1313.3813.0313.14