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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.5778
CLOSE 24.594

Low

LOW 17.8

High

HIGH 28.82
DATEOPENHIGHLOWCLOSE
01/02/200822.9823.3322.5322.67
01/03/200822.7523.522.6723.45
01/04/200823.4723.6822.9322.95
01/07/200823.3223.923.1523.86
01/08/200824.0424.2323.4223.43
01/09/200823.524.2823.4124.25
01/10/200824.1324.4623.7524.11
01/11/200824.1624.524.0724.34
01/14/200824.1924.5323.6924.08
01/15/200823.623.9423.4623.61
01/16/200823.6924.3623.6823.81
01/17/200824.1224.2423.2723.62
01/18/200823.3824.0722.5723.09
01/22/200821.322.521.2122.1
01/23/200821.7422.521.0822.41
01/24/200822.9623.622.6722.8
01/25/20082323.221.4121.54
01/28/200821.3521.7921.2421.5
01/29/200821.6921.7621.3321.57
01/30/200821.5222.621.4422
01/31/200822.4422.9522.2322.85
02/01/200822.9823.3722.522.96
02/04/200822.9623.2522.8823.14
02/05/200822.723.0422.2422.29
02/06/200822.3922.9822.3122.44
02/07/200822.3522.621.9222.21
02/08/200822.0722.3321.8522.27
02/11/200822.0522.4121.9622.3
02/12/200822.2722.8222.2722.55
02/13/200822.82322.4622.73
02/14/200822.7322.7322.3422.37
02/15/200822.2422.3922.0122.31
02/19/200822.6322.9522.522.59
02/20/200822.3922.8422.3222.8
02/21/200822.6422.821.8421.96
02/22/200821.721.7621.1921.46
02/25/200821.722221.5521.81
02/26/200821.7522.3721.722.03
02/27/200822.0522.0921.7721.89
02/28/200821.5823.0521.5522.73
02/29/200822.8324.1322.7523.66
03/03/200823.924.523.4324.29
03/04/200824.0624.9123.8824.66
03/05/200824.8524.9624.3524.48
03/06/200824.5924.5923.8923.91
03/07/200823.7224.3523.6824.35
03/10/200824.2824.2822.9523.07
03/11/200823.3923.642323.63
03/12/200823.9224.3923.7524
03/13/200824.1624.5423.7124.25
03/14/200824.0924.4823.2523.78
03/17/200823.7224.2523.3523.38
03/18/200823.8524.0523.2824.05
03/19/200823.9424.4723.7823.78
03/20/200824.1424.2323.5324.21
03/24/20082424.972424.81
03/25/200825.1125.7324.8625.5
03/26/200825.2825.4624.9625.12
03/27/200825.2625.4224.9224.99
03/28/200825.3525.4124.7224.81
03/31/200825.0625.8225.0625.77
04/01/200825.9326.525.8626.44
04/02/200826.5626.625.8525.95
04/03/200826.0726.2525.7225.83
04/04/200826.1126.5225.8426.18
04/07/200826.1926.325.7726.03
04/08/200825.8226.3725.825.94
04/09/200826.0926.1925.3225.52
04/10/200825.626.2625.5226.05
04/11/200826.0526.1225.2325.32
04/14/200825.4225.7325.0525.39
04/15/200825.6125.725.3125.54
04/16/200825.7326.0725.525.9
04/17/200825.525.524.7924.98
04/18/200825.525.9525.0525.88
04/21/20082626.4225.7526.05
04/22/200825.8826.0425.3925.45
04/23/200825.6525.7525.1525.25
04/24/200825.2725.7125.0225.51
04/25/200825.626.2425.625.7
04/28/200825.6626.4125.6526.27
04/29/200826.0526.2725.8125.86
04/30/20082626.2725.7525.88
05/01/200825.9326.525.8226.5
05/02/200826.526.8926.4726.82
05/05/200826.827.0726.6126.84
05/06/200826.8427.1426.627.07
05/07/200827.1427.2126.5826.62
05/08/200826.9127.326.7427.06
05/09/200826.7527.0726.6326.82
05/12/200826.7127.2526.6327.24
05/13/200827.0627.2526.6226.74
05/14/200826.982726.226.28
05/15/200826.226.6926.0726.48
05/16/200826.5526.7326.1726.55
05/19/200826.6727.0126.3926.61
05/20/200826.6827.0426.5226.94
05/21/200827.0527.0726.1826.24
05/22/200826.392726.3626.85
05/23/200826.6626.8626.3926.49
05/27/200826.6426.8626.4526.82
05/28/200826.8526.9126.5626.79
05/29/200826.9627.7526.8527.68
05/30/200827.6127.7927.427.66
06/02/200827.3827.5426.9827.29
06/03/200827.4527.927.3827.65
06/04/200827.5528.4327.5428.12
06/05/200828.3728.4828.0228.32
06/06/200828.3128.3127.3827.38
06/09/200827.427.4526.8727.15
06/10/200826.9627.3726.8127.1
06/11/200826.9227.0926.5526.57
06/12/200826.7526.7526.1926.37
06/13/200826.627.1726.4827.07
06/16/200826.7427.3626.4927.17
06/17/200827.2427.2426.6526.78
06/18/200826.5727.1526.4626.73
06/19/200826.5927.7426.5927.74
06/20/200827.7127.7126.9827.36
06/23/200827.4427.6327.1327.38
06/24/200827.1927.4926.9827.25
06/25/200827.1927.5726.9427.24
06/26/20082727.1426.4726.47
06/27/200826.5726.7726.4126.43
06/30/200826.4326.7826.226.48
07/01/200826.426.4225.626.09
07/02/200826.4326.4325.4825.64
07/03/200825.6426.125.5225.55
07/07/200825.6826.1825.5125.84
07/08/200825.6426.7825.6426.77
07/09/200826.7727.5826.626.91
07/10/200826.9127.7426.9127.3
07/11/200827.127.526.5326.85
07/14/20082727.2526.6826.78
07/15/200826.5727.9526.5427.5
07/16/200827.6427.9427.3327.41
07/17/200827.8527.9627.2627.7
07/18/200825.725.8124.624.77
07/21/200825.0725.4424.7924.82
07/22/200824.7125.6424.625.55
07/23/200825.7126.7325.6326.35
07/24/200826.0726.5825.9626.34
07/25/200826.5727.3726.3227.25
07/28/200827.2527.3526.2526.34
07/29/200826.627.0326.5926.99
07/30/200826.9627.326.526.96
07/31/200826.9327.6226.6226.99
08/01/200827.2727.4926.4926.85
08/04/200827.0727.1326.6326.92
08/05/200827.0927.7427.0327.66
08/06/200827.3928.3827.328.02
08/07/200828.2128.527.5227.52
08/08/200827.8528.5327.7428.39
08/11/200828.328.4328.0228.21
08/12/200828.1928.6528.1828.55
08/13/200828.4928.822828.41
08/14/200828.2828.422828.35
08/15/200828.3928.4627.8428.13
08/18/200828.2328.3927.5127.89
08/19/200827.5427.9227.1327.28
08/20/200827.5427.7827.0727.31
08/21/200827.0727.2226.6427.07
08/22/200827.2127.4626.9227.16
08/25/200827.1127.1126.3926.61
08/26/200826.5327.1926.5326.95
08/27/200826.9627.126.6526.88
08/28/200826.4126.6926.2826.61
08/29/200826.6126.7826.1726.34
09/02/200825.7526.2324.9325.14
09/03/200825.2925.7525.1125.69
09/04/200825.4525.6324.9924.99
09/05/200824.7424.7523.9223.93
09/08/200824.1324.1723.1223.54
09/09/200823.5323.9223.3123.35
09/10/200823.3123.6723.1223.41
09/11/200823.1424.5323.0424.52
09/12/200824.7124.8523.9824.06
09/15/200823.8124.5223.7123.92
09/16/200823.5525.4623.5524.92
09/17/200824.0224.7523.4623.46
09/18/200824.0624.3521.6723.59
09/19/200824.3124.519.923.23
09/22/200823.123.2922.3522.36
09/23/200822.5722.8622.2522.35
09/24/200822.5823.3922.423.35
09/25/200823.0524.5523.0523.53
09/26/200823.0924.4422.9224.32
09/29/200823.8924.492021.22
09/30/200822.652322.0822.82
10/01/200822.8822.9422.3122.65
10/02/200822.7823.2622.3122.35
10/03/200822.823.8822.3522.88
10/06/200822.4523.3220.4120.94
10/07/200820.9621.9120.2920.3
10/08/200819.7621.2319.6220.54
10/09/200820.9421.3719.8920.02
10/10/200819.2920.617.818.74
10/13/200819.8921.4219.4321.32
10/14/200821.4921.6820.2920.66
10/15/200820.6521.2819.0519.14
10/16/200819.620.8318.520.7
10/17/200821.2522.8221.0521.52
10/20/200821.5223.2921.4723.25
10/21/200823.2123.5522.8623.01
10/22/200822.5423.6422.1823.24
10/23/200823.223.6321.5122.74
10/24/200821.4122.2821.3821.66
10/27/200821.1821.9420.9921.2
10/28/200821.7122.4621.1522.39
10/29/200822.3723.2221.9522.82
10/30/200823.2123.522.6723.36
10/31/200823.2523.6522.5322.93
11/03/200822.882422.823.66
11/04/200823.8824.2123.1723.54
11/05/200823.2923.8922.522.51
11/06/200822.2122.6921.9222.18
11/07/200822.2122.7722.122.52
11/10/200822.8622.8822.0922.42
11/11/200822.2622.5721.8522.07
11/12/200821.7922.4321.5822.23
11/13/200822.1223.7321.923.65
11/14/200823.3924.4223.1223.46
11/17/200823.0523.5222.9522.96
11/18/200822.912321.8122.61
11/19/200822.0722.7521.5421.6
11/20/200821.322220.6420.77
11/21/200820.8721.6719.6820.73
11/24/200821.1421.4920.621.37
11/25/200821.822.3821.2522.07
11/26/20082222.6321.7322.53
11/28/200822.3822.522.0222.39
12/01/200821.8622.121.2321.23
12/02/200821.4322.1721.3822.05
12/03/200821.8423.221.7223.09
12/04/200822.723.4422.522.78
12/05/200822.5923.7522.0723.7
12/08/200823.932422.9623.34
12/09/200823.1823.5522.222.42
12/10/200822.623.0522.322.8
12/11/200822.642321.9522.04
12/12/200821.7922.6121.5322.52
12/15/200822.4822.7822.0722.18
12/16/200822.6123.9822.6123.94
12/17/200823.7724.4423.6423.82
12/18/200823.8224.8923.7724.39
12/19/200824.5425.1424.2824.82
12/22/200824.9925.1824.5425.15
12/23/200825.0725.624.925
12/24/200825.1425.4924.9125.23
12/26/200825.1825.2524.8725
12/29/200825.3525.3524.5924.95
12/30/200825.1425.7125.1325.67
12/31/200825.7426.1325.5225.57