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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.6565
CLOSE 19.6363

Low

LOW 15.87

High

HIGH 24.75
DATEOPENHIGHLOWCLOSE
01/04/201021.721.8621.5521.65
01/05/201021.6821.7121.3521.63
01/06/20102222.521.8122.38
01/07/201022.3822.5722.2822.44
01/08/201022.4822.5522.1322.27
01/11/201022.222.5222.1522.45
01/12/201022.522.5322.2722.48
01/13/201022.5422.9422.4422.75
01/14/201022.952322.622.73
01/15/201022.642322.3922.76
01/19/201022.8823.322.8723.14
01/20/201023.1523.1822.7223.03
01/21/201023.1223.2522.622.89
01/22/201023.0423.2122.8223.04
01/25/201023.1823.2122.8422.86
01/26/201022.822.822.3522.44
01/27/201023.5424.1623.4424.02
01/28/201023.6223.9723.4523.75
01/29/201023.824.2523.7524.14
02/01/201024.1224.1823.8123.91
02/02/201023.8224.2823.7524.28
02/03/201024.1124.1523.5823.77
02/04/201023.7123.7323.1923.24
02/05/201023.223.4322.7323.19
02/08/201023.1523.2422.8423.05
02/09/201023.2923.523.0323.15
02/10/201023.2223.3922.8522.99
02/11/201022.9123.5422.823.38
02/12/201023.2123.5623.1123.5
02/16/201023.9924.0223.1523.44
02/17/201023.4824.523.4724.32
02/18/201024.3824.7524.3324.73
02/19/201024.5524.7224.3924.42
02/22/201024.2824.423.8123.94
02/23/20102424.0523.6423.68
02/24/201023.8123.9923.6523.78
02/25/201023.523.7423.323.71
02/26/201023.7523.8423.5423.81
03/01/20102424.0723.723.75
03/02/201023.6223.7823.523.77
03/03/201023.6623.8423.6323.79
03/04/201023.6923.7123.3723.53
03/05/201023.4623.8223.4623.81
03/08/201023.7123.7723.3823.5
03/09/201023.423.8723.423.72
03/10/201023.7523.8823.6323.64
03/11/201023.5623.6623.3223.55
03/12/201023.8823.8823.4823.71
03/15/201023.7423.8723.623.76
03/16/201023.7723.823.6123.74
03/17/201023.823.823.4523.59
03/18/201023.6723.7523.4923.71
03/19/201023.842423.4523.94
03/22/201023.9624.3223.924.07
03/23/201024.2124.2223.7123.88
03/24/201023.7323.8923.5523.64
03/25/201023.6923.7522.8822.98
03/26/201023.1223.1822.4922.67
03/29/201022.6723.1122.6622.94
03/30/201023.0423.0722.6522.81
03/31/201022.7622.8822.6722.74
04/01/201022.7623.0122.6422.82
04/05/201023.0223.122.7122.92
04/06/201022.7722.8922.7122.75
04/07/201022.8422.8422.6122.73
04/08/201022.7522.9922.5522.91
04/09/201022.9122.9822.7522.9
04/12/201022.9123.0622.8522.94
04/13/201022.9723.3122.8823.18
04/14/201022.9623.3122.923.03
04/15/201022.9723.0922.622.66
04/16/201022.6422.9422.6322.85
04/19/201022.8722.9922.622.87
04/20/201022.8322.9922.3822.54
04/21/201020.9921.2519.9520.38
04/22/201020.5320.8120.2420.3
04/23/201020.4920.8820.4320.84
04/26/201020.7820.820.2720.28
04/27/201020.4920.5720.120.18
04/28/201020.1820.4320.1220.34
04/29/201020.3820.5420.1620.2
04/30/201020.5420.5519.7719.86
05/03/201019.8420.0619.7719.88
05/04/201019.6819.7519.2119.27
05/05/201019.2420.1819.1420.11
05/06/201019.8820.131919.59
05/07/201019.519.6619.0419.18
05/10/201019.3119.8919.0219.19
05/11/201019.4620.1319.3619.63
05/12/201019.820.1119.6820.07
05/13/201020.120.1819.7119.74
05/14/201019.7519.8618.7718.89
05/17/201018.8519.1418.7319.11
05/18/201019.1119.4319.0719.14
05/19/201019.219.7219.0519.5
05/20/201019.2919.3218.4618.49
05/21/201018.1918.5918.0518.29
05/24/201018.0918.4317.9618.18
05/25/201018.0818.1417.8118.09
05/26/201018.1118.3517.3917.41
05/27/201017.7518.1417.6218.12
05/28/201018.1818.2417.9317.96
06/01/201017.9118.1417.717.71
06/02/201017.911817.6118
06/03/201017.9318.1617.817.95
06/04/201017.5617.7417.2817.35
06/07/201017.4117.517.1817.22
06/08/201017.2317.2516.4216.73
06/09/201016.7916.8916.4416.45
06/10/201016.5716.9516.5416.86
06/11/201016.8517.3216.7517.27
06/14/201017.3717.6317.2917.32
06/15/201017.3717.7917.3517.77
06/16/201017.6418.0717.317.91
06/17/201018.0118.0517.7617.99
06/18/201018.0118.2517.8818.01
06/21/201018.0818.2517.9818.05
06/22/201017.9618.3917.9217.95
06/23/201017.8618.2117.8218.11
06/24/20101818.1817.8117.86
06/25/201017.8318.4117.8318.18
06/28/201018.2418.2517.7517.89
06/29/201017.717.8117.3717.49
06/30/201017.4217.5717.1317.14
07/01/201017.1217.1416.6517.07
07/02/201017.1917.5817.0917.43
07/06/201017.5617.7117.2117.39
07/07/201017.3417.517.1417.47
07/08/201017.517.5317.1717.41
07/09/201017.3617.4617.2417.37
07/12/201017.3517.3617.1517.24
07/13/201017.3217.7317.2617.6
07/14/201017.6717.7517.3517.41
07/15/201017.4517.6217.317.45
07/16/201017.2417.4515.9215.97
07/19/20101616.581616.45
07/20/201016.3316.5216.2716.5
07/21/201016.2916.7215.8716.45
07/22/201016.5216.9316.5116.89
07/23/201016.8616.9116.4216.71
07/26/201016.6116.8516.0516.7
07/27/201016.7116.7716.4116.7
07/28/201016.7516.9916.5816.71
07/29/201017.1217.2216.5716.7
07/30/201016.5616.8516.5516.66
08/02/201016.9217.2916.8817.23
08/03/201017.217.417.1217.24
08/04/201017.3417.6617.2117.61
08/05/201017.5318.0617.4617.86
08/06/201017.8517.9317.6517.91
08/09/201018.0118.0217.817.88
08/10/201017.818.0717.6817.89
08/11/201017.6317.6917.2317.28
08/12/201017.0417.411717.33
08/13/201017.2517.4517.1517.16
08/16/201017.1317.1716.8516.93
08/17/201017.0217.316.8917.08
08/18/20101717.0716.8616.88
08/19/201016.8216.8416.4916.57
08/20/201016.5416.5616.2116.32
08/23/201016.4816.5616.3916.43
08/24/201016.2516.3416.0516.05
08/25/201016.0716.4216.0216.41
08/26/201016.4616.4615.9516.04
08/27/201016.1116.2915.916.26
08/30/201016.1816.3516.116.21
08/31/201016.1616.2615.8815.92
09/01/201016.0516.5216.0216.51
09/02/201016.4516.7116.3616.57
09/03/201016.817.0216.6617.01
09/07/2010171716.5716.61
09/08/201016.6416.9916.6416.95
09/09/201017.0617.0716.8917.02
09/10/201017.117.2916.9917.2
09/13/201017.3217.3217.0717.2
09/14/201017.1117.3117.1117.25
09/15/201017.2917.4517.1417.42
09/16/201017.2517.517.1917.49
09/17/201017.517.5517.2317.28
09/20/201017.2817.8517.2717.8
09/21/201017.7517.9817.5917.95
09/22/201017.9318.2517.9318
09/23/201017.9518.1117.8517.89
09/24/201018.1818.381818.27
09/27/201018.218.2217.9217.93
09/28/201017.9318.2717.8618.07
09/29/201017.9817.9917.817.93
09/30/201017.9218.1617.7517.81
10/01/201017.8918.1117.7817.88
10/04/201017.8517.9517.6317.68
10/05/201017.8818.117.7918.01
10/06/201018.0118.0517.7117.88
10/07/201017.9318.1517.8618.13
10/08/201018.118.2517.9718.17
10/11/201018.1418.2118.0418.11
10/12/201017.9818.1417.8518.06
10/13/201018.1418.3918.118.34
10/14/201018.4118.5918.3318.39
10/15/201018.618.9218.518.86
10/18/201018.961918.7518.77
10/19/201018.7518.8218.2518.36
10/20/201018.7519.6318.6419.2
10/21/201019.2519.5619.2519.55
10/22/201019.5519.5619.3419.56
10/25/201019.6819.9219.6419.77
10/26/201019.7619.8119.5319.81
10/27/201019.6119.8919.519.73
10/28/201019.7919.9919.7519.93
10/29/201019.8119.9519.7919.84
11/01/201019.9520.3619.9420.12
11/02/201020.2920.320.0420.17
11/03/201020.1820.1819.7519.91
11/04/201020.0220.0519.7419.82
11/05/201019.7719.819.2819.48
11/08/201019.3919.4519.119.42
11/09/201019.3919.4419.1619.25
11/10/201019.3819.3919.119.36
11/11/201019.2719.519.1819.49
11/12/201019.2519.3518.8218.9
11/15/20101919.2118.9119
11/16/201018.9519.2818.8618.92
11/17/201018.951918.7318.85
11/18/201019.0119.218.8718.98
11/19/20101919.0918.8919.04
11/22/201018.9319.118.7518.85
11/23/201018.718.818.4718.49
11/24/201018.7518.9118.7218.89
11/26/201018.718.7718.5518.59
11/29/201018.5618.5918.3218.53
11/30/201018.2518.3618.1218.25
12/01/201018.5718.7218.4818.6
12/02/201018.6318.8618.4718.85
12/03/201018.7318.7718.5318.63
12/06/201018.5718.6118.3218.36
12/07/201018.5718.8218.5218.58
12/08/201018.6718.818.6118.68
12/09/201018.6818.7118.4518.5
12/10/201018.5218.8518.4618.81
12/13/201018.7818.8518.3818.42
12/14/201018.5218.6818.4218.61
12/15/201018.518.7318.4918.66
12/16/201018.6218.9518.618.93
12/17/201018.8918.8918.5718.6
12/20/201018.6418.818.5518.6
12/21/201018.6818.718.2418.28
12/22/201018.2518.2818.1118.17
12/23/201018.0918.1717.9418.13
12/27/201018.0318.2717.9218.2
12/28/201018.218.318.118.11
12/29/201018.1318.2918.0918.2
12/30/201018.1618.2418.0218.13
12/31/201018.118.181818.12