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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.0719
CLOSE 23.059

Low

LOW 20.31

High

HIGH 26.64
DATEOPENHIGHLOWCLOSE
01/02/200925.4526.1825.3326.09
01/05/200925.8825.9925.2125.5
01/06/200925.6125.6324.524.82
01/07/200924.52524.0724.36
01/08/200924.3424.4423.8124.44
01/09/200924.5524.5523.6823.89
01/12/200923.8824.1323.4523.82
01/13/200923.8924.723.8224.21
01/14/200923.8824.2123.723.81
01/15/200923.724.2623.6224.02
01/16/200924.0224.3223.7724.14
01/20/200924.0624.5323.623.6
01/21/200923.9824.7923.7824.7
01/22/200924.0524.582424.35
01/23/200924.1124.3523.924.13
01/26/200924.3924.723.9524.2
01/27/200924.524.523.9124.12
01/28/200924.7125.6924.625.27
01/29/200925.0625.6324.9225.32
01/30/200925.3425.9125.3125.39
02/02/200925.272625.1425.94
02/03/200926.0226.5625.5926.4
02/04/200926.5626.6425.825.98
02/05/200925.7226.2325.2726.12
02/06/200926.0526.5225.9426.23
02/09/200926.126.1425.4625.75
02/10/200925.7225.9324.624.89
02/11/200925.2525.2524.5924.98
02/12/200924.7825.2524.5525.25
02/13/200925.2725.524.9525.13
02/17/200924.7524.7924.2724.36
02/18/200924.4824.9324.1924.8
02/19/200924.9225.0724.5224.52
02/20/200924.5725.1224.2525
02/23/200925.0625.2524.4824.48
02/24/200924.4825.2924.3825.17
02/25/200924.9125.3524.6224.77
02/26/200924.7524.9623.523.54
02/27/200922.9923.5422.3922.4
03/02/200922.0222.4621.8222.14
03/03/200922.2722.7122.1522.51
03/04/200922.662322.322.69
03/05/200922.3522.6621.8521.89
03/06/200921.9822.3121.7322
03/09/200921.9922.3621.821.86
03/10/200922.122.2621.8322.25
03/11/200922.3122.6321.9122.02
03/12/200920.5522.3120.3122.21
03/13/200922.2922.7422.1322.71
03/16/200922.7322.9121.8822.1
03/17/200922.3523.1122.1323.05
03/18/200923.0523.122.2822.57
03/19/200922.8222.8221.9122.15
03/20/200922.5222.692222.16
03/23/200922.3923.0522.322.84
03/24/200922.8522.9221.9922.28
03/25/200922.0122.5821.6121.94
03/26/200922.1122.3121.5921.97
03/27/200922.122.7122.0522.19
03/30/200921.9622.8221.8122.81
03/31/200922.8823.4522.7423.16
04/01/200922.5522.7522.1622.59
04/02/20092323.0522.1822.35
04/03/200924.1624.1823.0223.49
04/06/200923.4424.2323.3224.19
04/07/200923.8424.1323.5323.71
04/08/200923.7523.9923.3323.7
04/09/200923.824.1123.4923.82
04/13/200923.7124.1123.6823.77
04/14/200923.6323.923.0123.32
04/15/200923.0223.1321.8222.27
04/16/200922.2622.682222.43
04/17/200922.422.6321.9222.35
04/20/200922.0822.5621.7521.89
04/21/200921.8722.221.7821.87
04/22/200923.1223.8722.9923.11
04/23/200923.0523.2322.4622.95
04/24/200922.8823.0622.7122.9
04/27/200923.8423.9523.3523.77
04/28/200923.9624.1223.7623.8
04/29/20092424.123.3423.48
04/30/200923.6923.7422.5522.9
05/01/200922.9822.9822.2422.41
05/04/200922.5522.7222.2322.45
05/05/200922.522.522.122.26
05/06/200922.2922.3121.7122.02
05/07/200922.1122.8221.9622.71
05/08/200922.3422.6221.8522
05/11/200921.9922.4621.8622.32
05/12/200922.4422.5422.0622.27
05/13/200922.0422.52222.2
05/14/200922.1322.622.0122.1
05/15/200922.0122.0921.6821.88
05/18/200921.8221.8521.521.68
05/19/200921.5721.5921.0521.35
05/20/200921.521.621.0421.16
05/21/200921.321.5421.1321.28
05/22/200921.2721.4821.0921.17
05/26/20092121.4720.7421.24
05/27/200921.3621.3720.6620.72
05/28/200920.7721.2420.6721.01
05/29/20092121.5920.7121.55
06/01/200921.5721.8221.2121.39
06/02/200921.221.7121.1421.55
06/03/200921.5522.5721.4322.37
06/04/200922.3522.7522.3522.46
06/05/200922.5522.722.1422.29
06/08/200922.0422.5522.0422.25
06/09/200922.222.3922.1322.29
06/10/200922.1822.4121.7822.14
06/11/200922.0122.4422.0122.1
06/12/20092222.6121.9622.47
06/15/200922.522.521.8621.96
06/16/200922.0422.3621.9622.08
06/17/200922.182322.0822.77
06/18/200922.8823.4822.6723.25
06/19/200923.523.9123.3223.51
06/22/200923.2823.3622.9323.16
06/23/200923.1923.5423.1123.33
06/24/200923.323.4522.9823.27
06/25/200923.0723.9922.9723.94
06/26/200923.5423.8723.5423.76
06/29/200923.7323.8323.2623.69
06/30/200923.5723.7523.3223.42
07/01/200923.4323.823.3723.42
07/02/200923.2523.3522.9522.95
07/06/200922.9923.1322.6322.88
07/07/200922.8422.8922.5922.6
07/08/200922.8722.9222.3822.46
07/09/200922.4422.4822.222.36
07/10/200922.3222.4922.1822.22
07/13/200922.2422.6622.0722.64
07/14/200922.6822.8222.3822.46
07/15/200922.723.0222.4622.91
07/16/200922.9523.6122.9123.44
07/17/20092424.2523.8323.92
07/20/200923.9224.0723.623.99
07/21/200923.9524.323.8124.28
07/22/200923.212423.223.93
07/23/200923.8824.4623.824.17
07/24/200924.0324.2923.8524.21
07/27/200924.2924.524.1924.48
07/28/200924.524.9124.424.87
07/29/200924.724.9824.724.91
07/30/200924.912524.6924.79
07/31/200924.9524.9524.4424.46
08/03/200924.5824.7824.3124.64
08/04/200924.4624.5623.6923.92
08/05/200923.9123.9623.3423.42
08/06/200923.4523.5522.7122.73
08/07/200923.1723.2522.822.88
08/10/200922.9623.1422.7723
08/11/200922.823.1222.6222.82
08/12/200922.9523.2522.7822.93
08/13/2009232322.4922.6
08/14/200922.5122.5322.0622.48
08/17/200922.0722.3922.0422.12
08/18/200922.3122.3222.0222.16
08/19/200922.0122.6621.9122.61
08/20/200922.7123.1622.5622.99
08/21/200923.223.4422.9823.05
08/24/200923.0723.0922.7823
08/25/200922.9223.3922.8623.13
08/26/200923.1223.2823.0323.12
08/27/20092323.0822.6322.91
08/28/200923.0123.1322.4322.63
08/31/200922.522.722.3622.53
09/01/200922.4423.0322.3422.56
09/02/200922.622.8822.4622.64
09/03/200922.8522.8822.522.73
09/04/200922.7123.1422.7123.07
09/08/200923.223.4522.9823.42
09/09/200923.4223.7723.3623.61
09/10/200923.9123.9223.0223.17
09/11/200923.2323.2922.8823.05
09/14/200923.0123.3622.9523.27
09/15/200923.2623.4423.0423.04
09/16/200923.1823.3122.9623.16
09/17/200923.2123.2922.7422.92
09/18/200923.123.1222.6522.88
09/21/200922.9323.3822.9223.32
09/22/200923.1923.342323.07
09/23/200923.1323.2522.8822.94
09/24/200922.8923.1722.7523
09/25/200922.9523.3822.8823.1
09/28/200923.0423.752323.54
09/29/200923.523.5523.0723.24
09/30/200923.2823.3422.9523.25
10/01/200923.1723.2522.6522.65
10/02/200922.6522.7522.2322.25
10/05/200922.4622.6522.2422.5
10/06/200922.5622.922.3222.86
10/07/200922.7822.8722.5422.66
10/08/200922.7422.7722.5222.61
10/09/200922.6322.6922.522.65
10/12/200922.7622.8222.5322.59
10/13/200922.6222.8122.5722.79
10/14/200922.8923.1422.7423.03
10/15/200923.0223.3523.0223.32
10/16/200923.2523.2522.9723.09
10/19/200923.1523.523.0423.41
10/20/200923.2523.3322.8923.06
10/21/200922.6422.6921.922.67
10/22/200922.322.5522.2422.3
10/23/200922.0822.321.8721.92
10/26/200922.0122.1321.4421.71
10/27/200921.712221.4521.56
10/28/200921.5521.7521.2421.29
10/29/200921.3221.521.1621.47
10/30/200921.4621.6421.2421.28
11/02/200921.4821.5721.221.34
11/03/200921.2122.0221.2121.9
11/04/200922.0622.1521.7921.94
11/05/200922.0322.7921.9822.75
11/06/200922.7523.3122.723.13
11/09/200923.2123.2922.9423.29
11/10/200923.1123.5723.0523.41
11/11/200923.623.7323.3823.57
11/12/200923.6623.7223.3723.44
11/13/200923.3923.6423.3423.53
11/16/200923.6323.7723.4623.71
11/17/200923.6423.7523.5123.75
11/18/200923.6423.6423.1723.39
11/19/200923.1323.3322.9523.26
11/20/200923.1423.3223.0223.2
11/23/200923.4623.5723.2723.5
11/24/200923.5723.6923.2923.48
11/25/200923.5323.5623.3623.49
11/27/20092323.4422.8923.28
11/30/200923.2323.2822.9623.06
12/01/200922.8923.3122.8223.2
12/02/200923.2323.4123.1623.27
12/03/200923.2123.523.0923.13
12/04/200923.323.523.1723.3
12/07/200923.2523.4623.2123.31
12/08/200923.0723.2422.9623.06
12/09/200923.0823.122.6923
12/10/200923.0323.3522.9823.14
12/11/200923.0823.3623.0823.21
12/14/200923.2323.5923.2323.48
12/15/200922.9523.1422.4222.66
12/16/200922.6922.7321.4821.62
12/17/200921.5321.7221.3621.6
12/18/200921.7521.7821.3121.42
12/21/200921.5221.821.521.58
12/22/200921.6521.8821.5621.62
12/23/200921.6421.6921.4721.5
12/24/200921.521.5421.3821.5
12/28/200921.5721.7121.4521.63
12/29/200921.6721.8221.5821.74
12/30/200921.7421.9921.6721.9
12/31/200921.9921.9921.6321.64