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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 28.2338
CLOSE 28.2621

Low

LOW 20.68

High

HIGH 38.56
DATEOPENHIGHLOWCLOSE
01/03/201220.732120.6820.93
01/04/201220.9821.0320.8521.01
01/05/201221.0221.492121.26
01/06/201221.1921.5521.121.39
01/09/201221.2521.521.1821.37
01/10/201221.5522.5221.4722.13
01/11/201222.0322.321.8922.2
01/12/201222.1922.4921.9922.45
01/13/201222.2922.52222.45
01/17/201222.523.2522.4423.13
01/18/201223.1623.7823.0523.75
01/19/201223.6423.7423.3923.61
01/20/201223.5723.7323.4123.72
01/23/201223.5723.7223.5123.69
01/24/201223.6623.9323.5423.84
01/25/201223.7124.2423.7124.14
01/26/201224.2924.3923.9324.3
01/27/201224.2924.524.1724.36
01/30/201224.2424.452424.32
01/31/201224.2324.4424.1924.43
02/01/201224.5324.724.4424.57
02/02/201224.5624.8224.1924.66
02/03/201226.7127.4526.527.35
02/06/201227.1528.2527.1228.01
02/07/201227.627.9427.3327.54
02/08/201227.2827.4526.9227.14
02/09/201227.227.226.7726.87
02/10/201226.826.9826.7126.88
02/13/201226.8927.4926.8627.45
02/14/201227.1427.4527.0827.28
02/15/201227.4527.4627.0427.41
02/16/201227.4927.6327.2527.41
02/17/20122323.9422.823.5
02/21/201223.2823.3722.322.35
02/22/201222.1122.5121.9122.27
02/23/201222.4622.6622.1922.57
02/24/201222.722.7522.3322.63
02/27/201222.522.6622.3922.6
02/28/201222.6523.2122.5723
02/29/201222.9523.1122.722.77
03/01/201222.9523.3322.8823.31
03/02/201223.3723.6423.1423.5
03/05/201223.4823.5722.9823.12
03/06/201222.7923.0922.6922.94
03/07/201222.9422.9622.422.74
03/08/201222.8923.4922.8523.27
03/09/201223.323.3122.9623.05
03/12/201223.1623.2822.9923.08
03/13/201223.1723.4222.8223.41
03/14/201223.4123.4623.223.33
03/15/201223.4623.623.3223.58
03/16/201223.4923.6923.2923.37
03/19/201223.2823.6223.1723.54
03/20/201223.5123.5323.3223.46
03/21/201223.5223.5223.0923.15
03/22/201222.9823.3622.8823.32
03/23/201223.4223.523.0423.43
03/26/201223.523.6323.3423.61
03/27/201223.7123.8623.5623.7
03/28/201223.7323.8823.4623.69
03/29/201223.623.9923.5423.89
03/30/20122424.4923.9624.43
04/02/201224.3624.4123.9224.39
04/03/201224.2724.4323.7424.05
04/04/201223.9523.9522.7823.6
04/05/201223.5223.9423.523.88
04/09/201223.3523.7123.2923.3
04/10/201223.2123.3122.8422.89
04/11/201223.0723.2522.6722.71
04/12/201222.823.0222.722.86
04/13/201222.8923.0722.7422.75
04/16/201222.782322.722.93
04/17/201223.1123.4623.0623.34
04/18/201223.3223.5723.1723.31
04/19/201227.2327.3825.826.13
04/20/201226.1226.2725.2125.5
04/23/201225.2525.9525.225.71
04/24/201225.7126.1825.6626.18
04/25/201226.2426.2925.8426.29
04/26/201226.1426.3926.0226.36
04/27/201226.2526.6325.8626.08
04/30/20122626.2425.8326.01
05/01/201225.9825.9925.6425.72
05/02/201225.7126.0325.525.94
05/03/201225.9826.0625.5725.7
05/04/201225.4325.5525.125.14
05/07/201225.0725.1624.8924.95
05/08/201224.7524.9624.4624.73
05/09/20122525.3924.6525.32
05/10/201225.4425.6825.3925.63
05/11/201226.1226.1225.625.92
05/14/201225.8226.5325.6326.23
05/15/201226.1626.1825.8425.94
05/16/201225.9326.0625.7925.79
05/17/201225.7825.8925.0525.05
05/18/201225.1925.1924.8624.97
05/21/201225.0225.462525.45
05/22/201225.4625.4725.1125.24
05/23/201225.1125.2124.8825.1
05/24/201225.0725.3625.0125.31
05/25/201225.3725.3825.0925.25
05/29/201225.4325.5625.2525.48
05/30/201225.3225.4225.0925.25
05/31/201225.225.2524.824.98
06/01/201224.724.824.1824.34
06/04/201224.3424.724.2424.61
06/05/201224.524.624.1224.25
06/06/201224.2824.724.2624.61
06/07/201224.8824.9524.524.5
06/08/201224.4524.9124.4124.82
06/11/201224.8224.9524.7224.77
06/12/201224.7124.8124.424.71
06/13/201224.7525.1324.5524.56
06/14/201224.6725.0824.6125.05
06/15/201225.0425.1924.9625.14
06/18/201225.1825.2424.9625.11
06/19/201225.1925.5325.1325.37
06/20/201225.4325.6125.1925.39
06/21/201225.4825.6724.9224.96
06/22/201224.9525.3424.8225.26
06/25/201225.1425.2624.9125.14
06/26/201225.1325.3125.0525.19
06/27/201225.1825.6725.1825.63
06/28/201225.5825.624.8725.02
06/29/201225.5725.6825.2125.64
07/02/201225.625.8425.525.82
07/03/201225.7726.0525.6826.04
07/05/201226.0226.0725.6725.73
07/06/201225.7425.8725.3825.48
07/09/201225.5625.7625.4325.75
07/10/201225.9626.0625.7125.8
07/11/201225.225.4225.0325.34
07/12/201225.0725.4424.825.33
07/13/201225.2825.6325.2525.59
07/16/201225.625.9725.4525.97
07/17/201226.2526.492626.42
07/18/201226.4326.6526.2526.57
07/19/201226.5727.0126.4326.88
07/20/201226.842726.5226.54
07/23/201226.226.225.8325.95
07/24/201225.9825.9925.4725.55
07/25/201225.6125.7225.3925.6
07/26/201225.9726.0825.5225.84
07/27/201226.9827.826.8127.75
07/30/201227.7528.0227.7127.81
07/31/201227.4327.8427.1627.17
08/01/201227.2327.326.7526.81
08/02/201228.9529.4228.0228.64
08/03/201228.9429.2628.3928.44
08/06/201228.4828.8728.3728.82
08/07/201228.6928.8828.4528.78
08/08/201228.4928.6428.2528.41
08/09/201228.2928.6428.2528.45
08/10/201228.4428.4628.2428.39
08/13/201228.2128.3428.1628.32
08/14/201228.4928.9128.3928.79
08/15/201228.8329.0628.6528.99
08/16/201228.462928.1628.34
08/17/201228.4628.6328.0828.38
08/20/201228.4128.4427.9328.25
08/21/201228.2528.4828.1528.41
08/22/201228.328.5528.2328.24
08/23/201228.2628.3628.0228.03
08/24/201228.1428.828.0728.64
08/27/201228.6928.7428.1728.6
08/28/201228.7929.1328.7728.82
08/29/201228.822928.6828.88
08/30/201228.8428.9628.6228.75
08/31/201228.8429.0528.6428.85
09/04/201228.7529.1328.5129
09/05/201228.9429.5528.8529.22
09/06/201229.4129.7729.3829.75
09/07/201229.829.8529.3729.63
09/10/201229.6129.9529.5229.83
09/11/201229.7529.9529.5929.66
09/12/201229.7729.9529.7329.88
09/13/201229.8530.2929.7630.12
09/14/201230.0931.333031.01
09/17/201230.9633.1430.9632.9
09/18/201232.6433.7832.5633.39
09/19/201233.633.6433.3233.61
09/20/201233.4233.733.0333.66
09/21/201233.683433.6233.88
09/24/201233.3533.7533.2933.58
09/25/201233.634.0433.5933.64
09/26/201233.5233.9432.8933.03
09/27/201233.0633.5432.9333.32
09/28/201233.2433.3132.833.17
10/01/201233.7534.1433.4333.72
10/02/201233.8934.7533.8534.59
10/03/201234.8135.234.6935
10/04/20123535.1734.5534.84
10/05/201234.9635.1434.6334.71
10/08/201234.8535.1634.834.91
10/09/201234.7634.8634.3734.39
10/10/201234.4834.6233.7533.82
10/11/201233.9234.3933.8833.94
10/12/201234.2134.3533.8733.97
10/15/201234.1734.633.1933.66
10/16/201233.8234.2533.7334.19
10/17/201234.234.8934.0734.78
10/18/201234.4134.5734.1134.14
10/19/201234.1434.3233.1833.3
10/22/201233.333.4532.8933.19
10/23/201232.9433.2432.232.46
10/24/201234.3534.833.7834.17
10/25/201234.2534.6233.6733.69
10/26/201233.6134.1733.2533.54
10/31/201233.8434.3733.3433.59
11/01/201233.8534.1833.5433.75
11/02/201233.8533.8533.2333.5
11/05/201233.3933.6432.8733.52
11/06/201233.5933.9833.333.74
11/07/201233.4933.6132.6732.73
11/08/201232.5932.7432.0732.43
11/09/201232.3133.1832.2632.5
11/12/201236.1637.1735.7936.96
11/13/201237.1437.7436.2836.35
11/14/201236.2936.963636.14
11/15/201236.0336.5435.5636.45
11/16/201236.5237.4636.4137.2
11/19/201237.3637.6236.8837.41
11/20/201237.4438.0537.3237.91
11/21/201237.873837.3937.78
11/23/201237.8138.1437.838.06
11/26/201237.8237.9337.3437.74
11/27/201237.3137.9237.0637.32
11/28/201237.2837.4836.5137.44
11/29/201237.6337.8937.2837.65
11/30/201237.6937.7937.3137.5
12/03/201237.4937.8637.2337.31
12/04/201237.6337.9337.0637.08
12/05/201237.5637.5736.8837.27
12/06/201237.4237.4536.8436.91
12/07/201236.8537.0936.6636.96
12/10/201237.1337.3636.9937.13
12/11/201237.3638.3837.2738.17
12/12/201238.1938.5638.0438.12
12/13/201237.9938.2137.2437.39
12/14/201237.3537.3536.7337.12
12/17/201237.2537.7436.7537.73
12/18/201237.8938.3137.5837.93
12/19/201238.0538.0537.3237.38
12/20/201237.4837.5336.7536.83
12/21/201236.4436.9236.0736.39
12/24/201236.2736.4936.2236.33
12/26/201236.3836.523636.24
12/27/201236.2436.6835.6836.3
12/28/201236.0436.4935.8936.19
12/31/201236.1336.8635.8636.73