GILD: Gilead Sciences, Inc. Historical Data

2014 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 89.7244

CLOSE 89.5788

Low

LOW 63.5

High

HIGH 116.83

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	75.21	75.59	74.39	75.21
01/03/2014	75.21	75.25	74.23	74.32
01/06/2014	74.58	74.69	72.73	73.24
01/07/2014	73.5	73.87	72.71	72.78
01/08/2014	73.17	74.38	72.53	73.46
01/09/2014	74.23	75.06	73.77	74.3
01/10/2014	75	75.04	73.52	74.87
01/13/2014	75.15	75.28	72.6	73.14
01/14/2014	73.55	75.17	72.82	74.99
01/15/2014	75.22	75.41	74.43	75.23
01/16/2014	75.39	79.02	75.3	77.9
01/17/2014	77.89	79.06	77.44	78.4
01/21/2014	79.75	81.58	79.42	81.58
01/22/2014	83.72	84.4	81.89	82.18
01/23/2014	81.8	82.28	80.91	82.15
01/24/2014	81.76	82.68	79.75	80.62
01/27/2014	80.76	80.76	77.59	78.86
01/28/2014	80.6	81.17	79.82	80.67
01/29/2014	80.01	81.09	78.96	79.85
01/30/2014	80.7	82.2	80.65	81.52
01/31/2014	79.97	81.75	79.35	80.65
02/03/2014	81.77	81.86	78.59	78.83
02/04/2014	80.18	82.06	79.85	82.02
02/05/2014	81.98	82	76.71	78.15
02/06/2014	78.5	79.5	76.26	76.5
02/07/2014	77.65	78.81	75.7	78.75
02/10/2014	79.34	81.13	78.8	80.98
02/11/2014	81.12	82.04	80.89	81.8
02/12/2014	82.25	82.93	81.61	82
02/13/2014	81.1	82.62	80.9	82.55
02/14/2014	82.81	82.85	80.63	81.21
02/18/2014	81.92	83.98	81.67	83.81
02/19/2014	83.65	83.8	82.3	82.7
02/20/2014	82.7	83.2	81.88	82.81
02/21/2014	83.54	83.62	82.58	82.59
02/24/2014	82.99	84.06	82.8	83.57
02/25/2014	84.14	84.88	83.07	83.95
02/26/2014	84.05	84.5	83.31	83.81
02/27/2014	83.65	84	82.5	83.65
02/28/2014	83.79	84.2	81.8	82.79
03/03/2014	82.79	82.9	81	81.45
03/04/2014	82.86	83.36	82.56	82.94
03/05/2014	83.02	83.44	82.73	82.87
03/06/2014	83.22	83.42	78.5	79.92
03/07/2014	81.21	81.35	77.81	79.58
03/10/2014	79.4	80.3	78.35	80.23
03/11/2014	80.35	80.57	79.32	79.84
03/12/2014	79.36	80.3	78.62	79.72
03/13/2014	80.26	80.47	77.56	78.01
03/14/2014	76.99	77.1	74.55	75.05
03/17/2014	75.96	76.86	75.08	75.45
03/18/2014	75.54	78.06	75.51	77.77
03/19/2014	78.2	78.6	76.01	76.54
03/20/2014	76.5	76.65	74.86	75.53
03/21/2014	75.67	76.2	70.85	72.07
03/24/2014	72.54	72.89	68.81	72.13
03/25/2014	72.6	74.3	71.9	73.03
03/26/2014	73.72	75.01	72.77	72.78
03/27/2014	72.38	73.34	70.59	71.41
03/28/2014	70.62	71.11	67.63	68.55
03/31/2014	69.17	71	69.17	70.86
04/01/2014	73.34	73.88	72.14	73.64
04/02/2014	75.16	75.25	73.34	73.96
04/03/2014	75.16	75.18	72.29	74
04/04/2014	74.91	75.25	71.52	72.2
04/07/2014	71.92	73.73	70.72	72.23
04/08/2014	71.71	71.71	69.28	70.01
04/09/2014	70.5	71.29	69.86	70.65
04/10/2014	70.8	71.23	64.81	65.48
04/11/2014	64.19	68.94	63.5	66.03
04/14/2014	67.79	68.39	65.74	66.79
04/15/2014	67.55	69.14	65.59	68.17
04/16/2014	69.32	69.89	68.34	69.28
04/17/2014	69.37	70.64	69.09	70
04/21/2014	70.38	71.99	69.4	71.6
04/22/2014	72.86	73.26	71.85	72.86
04/23/2014	75.73	75.88	73.76	73.86
04/24/2014	74.93	75	71.63	74.08
04/25/2014	74.02	74.88	73.43	73.9
04/28/2014	74.85	76.8	72.77	74.08
04/29/2014	74.67	76.38	74	76.24
04/30/2014	76.15	78.67	75.49	78.49
05/01/2014	78.62	79.89	77.83	79.02
05/02/2014	79.3	79.5	76.65	77.71
05/05/2014	76.73	79.91	76.63	79.83
05/06/2014	79.74	79.92	78.23	78.32
05/07/2014	79	79.23	76.8	78.77
05/08/2014	78.88	80.28	78.2	78.73
05/09/2014	78.81	79.79	78	79.76
05/12/2014	80.23	80.73	79.17	80.35
05/13/2014	80.49	80.71	80.01	80.3
05/14/2014	80.4	81.61	79.61	80.97
05/15/2014	81.02	81.42	79.46	80.1
05/16/2014	80.3	80.84	79.22	80.8
05/19/2014	80.71	82.1	80.5	82.05
05/20/2014	82.04	82.47	80.72	81.14
05/21/2014	81.26	81.98	80.68	81.81
05/22/2014	81.63	83.7	81.56	82.9
05/23/2014	82.43	82.5	80.75	80.94
05/27/2014	82.08	82.95	81.12	82.16
05/28/2014	82.02	82.87	81.75	81.86
05/29/2014	82.01	82.65	81.81	82.08
05/30/2014	81.77	82.1	80.47	81.21
06/02/2014	81.32	81.8	80.75	81.55
06/03/2014	81.27	82.82	81.21	82.55
06/04/2014	82.26	83.29	82.02	83.02
06/05/2014	83.46	83.46	82.45	82.8
06/06/2014	83.24	83.24	81.72	82.39
06/09/2014	81.39	81.5	78.5	79.01
06/10/2014	79.28	79.94	78.74	79.54
06/11/2014	79.36	81.8	79.31	80.82
06/12/2014	80.8	81.57	80.33	80.58
06/13/2014	80.68	81.1	79.87	80.72
06/16/2014	80.87	81.39	80.41	80.77
06/17/2014	80.73	80.87	79.56	79.79
06/18/2014	79.85	79.99	78.83	79.47
06/19/2014	79.47	80.5	78.88	79.78
06/20/2014	80.14	81.55	79.68	81.2
06/23/2014	81.27	82.23	80.58	80.8
06/24/2014	80.95	82.05	80.46	80.81
06/25/2014	80.86	81.85	80.6	81.8
06/26/2014	81.9	82.21	80.9	82.18
06/27/2014	82.22	83.38	81.65	82.94
06/30/2014	82.85	84.45	82.63	82.91
07/01/2014	83.37	85.49	83.32	85.29
07/02/2014	85.55	87.88	85.38	87.1
07/03/2014	87.7	88.4	87.05	87.9
07/07/2014	88.06	88.6	86.99	87.21
07/08/2014	86.84	87.52	86.03	87.11
07/09/2014	87.25	88.96	87.19	88.68
07/10/2014	87.18	89.25	86.31	88.94
07/11/2014	88.9	89.98	88.25	88.73
07/14/2014	89.13	90.27	88.84	89.85
07/15/2014	90.03	90.74	88.19	89
07/16/2014	89.4	89.44	85.82	87
07/17/2014	86.4	88.17	84.75	85.07
07/18/2014	85.73	89.75	85.3	89.19
07/21/2014	89.8	90.98	88.81	88.86
07/22/2014	89.32	89.9	88.58	89.33
07/23/2014	90.1	90.73	89.29	90.34
07/24/2014	91.56	92.97	89.89	90.54
07/25/2014	90.68	90.78	88.7	89.84
07/28/2014	90.1	91.73	89.93	91.46
07/29/2014	92.1	93.25	91.6	92.99
07/30/2014	94.3	94.34	93.56	93.79
07/31/2014	93	93.37	91.25	91.55
08/01/2014	91	92.6	90.69	91.5
08/04/2014	92	92.89	91.52	92.18
08/05/2014	92.25	93.08	91.6	92.27
08/06/2014	91.5	93.02	91.09	92.79
08/07/2014	93.55	93.64	91.66	92.05
08/08/2014	91.84	92.54	90.82	92.45
08/11/2014	93.14	93.31	92.52	92.92
08/12/2014	92.7	93.38	92.51	93.36
08/13/2014	93.5	94.61	93.34	93.98
08/14/2014	94.58	96.37	94.24	96.36
08/15/2014	98.42	99.49	97.02	99.49
08/18/2014	100.44	101.5	100.08	100.72
08/19/2014	101.43	101.65	99.33	101.28
08/20/2014	100.71	102.57	100.61	100.79
08/21/2014	101	102.31	100.86	102.27
08/22/2014	103.02	105.16	102.61	103.96
08/25/2014	105.11	107.53	105.11	107.45
08/26/2014	108.06	108.72	104.77	106.27
08/27/2014	106.55	108.77	105.76	107.41
08/28/2014	107	108.11	106.74	107.51
08/29/2014	107.9	108.24	106.78	107.56
09/02/2014	108.17	109.5	107.61	109.36
09/03/2014	110	110.64	108.34	109.43
09/04/2014	109.81	110	106.27	106.86
09/05/2014	106.4	106.5	97.54	105.36
09/08/2014	104.95	106.85	104.74	106.53
09/09/2014	106.9	106.98	104.32	105.89
09/10/2014	106.2	108.23	105.76	108.22
09/11/2014	108	108.49	105.8	106.39
09/12/2014	106.17	106.9	102.9	103.66
09/15/2014	101.9	102.1	99.33	100.99
09/16/2014	99.85	104.97	99.23	104.76
09/17/2014	104.57	105.79	101.9	103.84
09/18/2014	104.63	106.5	104.1	105.93
09/19/2014	107.75	107.89	105.51	105.96
09/22/2014	106.01	107.57	104.62	105.47
09/23/2014	104.71	106.21	104.55	105.39
09/24/2014	106.25	108.81	106.02	108.71
09/25/2014	108.92	110.59	106.41	107.34
09/26/2014	108.9	109.01	106.76	108.38
09/29/2014	107.59	108.68	106.45	107.51
09/30/2014	107.48	108	105.86	106.45
10/01/2014	106.99	107.59	105.19	105.59
10/02/2014	105	105.91	103.61	104.56
10/03/2014	105.55	107.35	104.71	106.52
10/06/2014	107.22	107.45	104.82	105.13
10/07/2014	104.85	105.3	102.54	104.29
10/08/2014	104.3	108.97	104.04	108.87
10/09/2014	108.42	108.62	105.72	105.85
10/10/2014	105.39	107.5	103	103.73
10/13/2014	104.49	104.57	101.36	101.44
10/14/2014	102	102.88	94.27	97.18
10/15/2014	95	97.77	91.73	96.16
10/16/2014	94.39	100	93.28	96.88
10/17/2014	98.62	102.32	98.62	100.75
10/20/2014	101.15	103.59	100.82	102.21
10/21/2014	104.05	106.67	103.46	106.67
10/22/2014	106.51	107	104.08	106.09
10/23/2014	106.64	108.18	105.5	107.18
10/24/2014	107.53	111.47	106.6	110.71
10/27/2014	110.77	112.99	108.87	112.59
10/28/2014	113.25	114.13	112.26	113.45
10/29/2014	109.85	113.43	108	110.72
10/30/2014	110.72	114.35	110.6	114.22
10/31/2014	115.9	116.83	110.76	112
11/03/2014	112.31	112.8	108.81	109.98
11/04/2014	109.62	110.65	108.97	109.72
11/05/2014	110.87	110.91	105.75	106.05
11/06/2014	106.94	108.45	106.1	106.94
11/07/2014	108.9	108.95	106.33	106.45
11/10/2014	109.07	109.37	106.66	107.02
11/11/2014	107.48	108.72	106.67	108.01
11/12/2014	107.76	107.81	105.7	106.9
11/13/2014	106.96	107.05	103.51	104.2
11/14/2014	103.5	103.79	100	102.06
11/17/2014	101.1	102.16	100.3	100.44
11/18/2014	101.69	103.97	100.82	103.71
11/19/2014	103.2	103.32	101.01	102.34
11/20/2014	101.95	103.38	100.3	100.59
11/21/2014	102.21	102.51	100.08	100.58
11/24/2014	101.11	102.3	99.44	100.6
11/25/2014	100.95	101.38	98.37	101.11
11/26/2014	101.25	101.55	99.83	100.3
11/28/2014	100.99	101.33	99.7	100.32
12/01/2014	100	101.99	99.77	100.55
12/02/2014	101.17	102.78	101.02	102.19
12/03/2014	103.04	103.08	99.86	100.88
12/04/2014	100.77	102.03	99.86	101.82
12/05/2014	102.29	105.45	102.15	104.59
12/08/2014	105.05	107.58	104.92	105.56
12/09/2014	103.81	106	102.22	105.91
12/10/2014	105.89	106.76	104.47	104.84
12/11/2014	105.23	106.9	104	104.31
12/12/2014	103.47	106.4	103.34	104.13
12/15/2014	105.24	105.94	102.37	103.16
12/16/2014	102.64	102.91	100.39	100.46
12/17/2014	100.47	102.74	99.56	102.4
12/18/2014	104.48	105.71	103.66	105.54
12/19/2014	105.89	109.49	104.64	108.45
12/22/2014	96.73	98.07	92.45	92.9
12/23/2014	93.41	93.5	85.95	89.45
12/24/2014	88.98	92.67	88.86	91.29
12/26/2014	92.76	94.36	92.31	93.79
12/29/2014	96.07	97.42	95.4	97.3
12/30/2014	97.74	98.24	95.07	95.28
12/31/2014	96	96.75	94.24	94.26

Menu

Create your free account now!

GILD: Gilead Sciences, Inc. Historical Data

2014 Historical Chart

Average

Low

High