GILD: Gilead Sciences, Inc. Historical Data

2015 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 106.5818

CLOSE 106.5299

Low

LOW 86

High

HIGH 123.37

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	95.14	96.65	94.52	94.91
01/05/2015	95.24	98.73	93.18	96.79
01/06/2015	98.47	99.34	96.09	97.65
01/07/2015	99.31	99.9	98.44	99.48
01/08/2015	100.8	102.45	100.29	102.3
01/09/2015	103.52	103.83	101.75	102.21
01/12/2015	102.84	103.34	100.76	101.21
01/13/2015	101.85	101.88	95.25	97.21
01/14/2015	96	100.09	95.71	99.26
01/15/2015	99.3	100.39	97.23	97.4
01/16/2015	97.42	100.89	97.07	100.71
01/20/2015	101.14	104.05	100.15	103.78
01/21/2015	103.04	105.07	102.57	103.58
01/22/2015	104.14	105.18	101.56	105.14
01/23/2015	104.4	106.11	103.8	105.54
01/26/2015	104.87	107.77	104.87	107.11
01/27/2015	105.94	107.02	104.86	105.03
01/28/2015	105.32	105.5	102.35	102.45
01/29/2015	102.5	104.51	101.07	104.18
01/30/2015	104.33	106.27	103.73	104.83
02/02/2015	106.1	107.19	104.43	106.19
02/03/2015	106.71	107.31	104.1	107.18
02/04/2015	98.93	100.21	95.81	98.43
02/05/2015	98.92	100.92	97.3	99.9
02/06/2015	99.73	100.58	97.15	97.48
02/09/2015	97.01	98.67	96.63	96.9
02/10/2015	97.75	98.75	97.12	98.32
02/11/2015	98.63	101.26	98.42	99.98
02/12/2015	100.62	101.7	99.6	100.8
02/13/2015	101.26	101.9	100.83	101.9
02/17/2015	102.06	103.85	101.91	103.84
02/18/2015	103.76	104.14	103.01	103.94
02/19/2015	103.4	104.31	102.55	102.73
02/20/2015	102.42	102.99	101.92	102.61
02/23/2015	102.96	104.99	102.95	104.51
02/24/2015	104.59	105.42	104.01	104.7
02/25/2015	104.84	105	103.9	104.43
02/26/2015	104.3	104.85	103.3	104.19
02/27/2015	104.28	104.34	102.71	103.53
03/02/2015	104.3	104.3	102.8	103.83
03/03/2015	103.84	103.9	102.15	102.79
03/04/2015	102.09	104.08	101.66	103.06
03/05/2015	103.43	104.45	102.72	103.42
03/06/2015	103	103.75	101.71	101.81
03/09/2015	101.54	101.98	100.19	101.37
03/10/2015	99.87	100.55	98.7	98.83
03/11/2015	99.13	100.14	98.76	98.97
03/12/2015	99.63	100.55	98.88	99.93
03/13/2015	99.59	100.98	98.88	99.61
03/16/2015	100	101.6	99.77	101.3
03/17/2015	100.8	101.75	99.61	100.44
03/18/2015	100.28	100.59	98.54	100.28
03/19/2015	100.29	101.73	100.04	101.44
03/20/2015	102.01	102.71	101.7	102.29
03/23/2015	99.78	101.19	99.25	100.26
03/24/2015	100.49	102.85	100.07	101.41
03/25/2015	101.99	103.11	99.78	99.86
03/26/2015	99.13	101.82	98.59	101.08
03/27/2015	101	102.1	100.9	101
03/30/2015	101.12	101.66	99.57	100.69
03/31/2015	100.01	100.2	98.07	98.13
04/01/2015	98.16	98.16	95.38	97.72
04/02/2015	97.99	99.5	97.01	98.43
04/06/2015	97.92	98.74	97.19	97.79
04/07/2015	98.28	99.74	98.01	98.69
04/08/2015	98.7	100.9	98.56	99.87
04/09/2015	100.17	101.18	99.92	101.16
04/10/2015	101.75	102.45	101.06	101.77
04/13/2015	102.01	103.82	102	102.28
04/14/2015	102.34	102.66	101.47	102.21
04/15/2015	102.39	104.36	102.33	104.03
04/16/2015	103.95	104.72	103.11	103.34
04/17/2015	102.35	102.81	100.61	101.38
04/20/2015	102.28	102.28	100.41	100.66
04/21/2015	101.42	105.71	100.89	105.2
04/22/2015	105.24	105.42	103.83	104.18
04/23/2015	104.64	105.75	104.01	105.21
04/24/2015	104.64	105.68	103.6	103.7
04/27/2015	104.18	104.53	102.01	102.94
04/28/2015	103.12	103.83	101.14	103.72
04/29/2015	103.12	103.9	101.62	102.32
04/30/2015	102.15	102.7	99.8	100.51
05/01/2015	103.2	106.34	102.5	105.01
05/04/2015	105.65	107.5	105.22	105.66
05/05/2015	105.3	105.73	102.73	102.99
05/06/2015	103.45	103.83	101.52	102.27
05/07/2015	102.17	102.35	99.66	101.79
05/08/2015	103	103.96	102.88	103.85
05/11/2015	104.19	105.36	104	104.73
05/12/2015	104.21	106.15	103.45	105.56
05/13/2015	105.97	107.43	105.95	106.39
05/14/2015	107.27	108.85	106.66	108.74
05/15/2015	109.05	110.24	108.29	109.3
05/18/2015	109.59	111.33	109.36	111
05/19/2015	111.12	111.55	110.05	110.56
05/20/2015	110.09	110.91	108.15	110.17
05/21/2015	109.9	111.47	109.81	111.22
05/22/2015	110.7	112.66	110.7	111.71
05/26/2015	111.49	111.53	109.54	109.77
05/27/2015	110.34	112.6	109.98	112.46
05/28/2015	112.01	113.43	111.82	112.85
05/29/2015	113.15	113.37	111.85	112.27
06/01/2015	113.17	114.76	112.65	114.08
06/02/2015	113.85	114.2	113.14	113.94
06/03/2015	114.27	114.93	113.87	114.65
06/04/2015	113.9	114.58	113.26	113.93
06/05/2015	113.82	114.28	112.52	113.96
06/08/2015	113.96	114.77	113.53	113.7
06/09/2015	113.22	115.3	113.15	114.75
06/10/2015	115.02	117.93	114.81	117.67
06/11/2015	118.08	119.7	117.9	119.13
06/12/2015	118.59	118.75	116.76	117.66
06/15/2015	116.72	118.39	116.4	118.16
06/16/2015	118.27	119.45	117.42	119.07
06/17/2015	119.09	119.45	117.86	118.88
06/18/2015	119.18	121.78	119.02	121.21
06/19/2015	120.47	121	119.55	119.8
06/22/2015	120.77	121.87	120.56	121.49
06/23/2015	121.82	122.4	121.1	122.21
06/24/2015	121.89	123.37	121.65	122.01
06/25/2015	122.48	122.61	119.81	120.23
06/26/2015	120.3	120.61	118.89	119.5
06/29/2015	117.88	119.14	115.3	115.46
06/30/2015	117.29	118.3	116.78	117.08
07/01/2015	118.11	118.6	115.4	116.01
07/02/2015	116.33	116.49	114.91	115.04
07/06/2015	114.46	116.44	114.12	115.66
07/07/2015	115.95	116.42	113.13	115.13
07/08/2015	114.25	114.41	112.41	112.94
07/09/2015	114.4	114.75	113.33	113.36
07/10/2015	114.88	115	113.2	113.74
07/13/2015	115	115.11	114.31	114.55
07/14/2015	115.22	117.81	114.87	117.36
07/15/2015	119.06	119.72	117.21	117.39
07/16/2015	118.33	119.4	118.06	118.85
07/17/2015	118.75	118.85	117.22	118.26
07/20/2015	118.8	118.95	117.84	118.2
07/21/2015	118.21	118.98	116.92	117.78
07/22/2015	116.82	118.4	116.56	117.44
07/23/2015	117.86	118.6	117.42	117.66
07/24/2015	116.14	117.15	112.66	112.83
07/27/2015	112.63	112.88	108	110.54
07/28/2015	112.52	113.4	110.74	113.07
07/29/2015	118.38	119.46	115.11	115.71
07/30/2015	116.11	118.25	114.75	117.9
07/31/2015	118.97	119	117.12	117.86
08/03/2015	118.5	120.17	118.18	119.6
08/04/2015	119.6	120.37	118.56	118.87
08/05/2015	119.7	120.07	118.38	118.66
08/06/2015	119.45	119.49	114.81	115.3
08/07/2015	115.28	115.3	113.13	114.44
08/10/2015	115.73	117.12	115.51	116.58
08/11/2015	115.12	116.85	114.68	115.61
08/12/2015	114.85	116.46	113.55	116.25
08/13/2015	116.25	116.71	115.18	115.2
08/14/2015	114.66	115.87	114.55	115.6
08/17/2015	115.08	116.89	115.01	116.42
08/18/2015	116.53	117.7	115.99	117.06
08/19/2015	116.65	117.2	115.4	116.21
08/20/2015	114.86	116.09	112.35	112.39
08/21/2015	110.54	111.22	105.33	105.33
08/24/2015	97.31	106.67	86	100.66
08/25/2015	105.43	107.9	102.56	102.56
08/26/2015	105.92	107.1	102.46	106.96
08/27/2015	108.43	109.6	105.67	107.99
08/28/2015	106.96	108.79	106.78	107.78
08/31/2015	107.42	108.33	104.63	105.07
09/01/2015	102.22	104.64	101	101.49
09/02/2015	103.44	104.3	101.02	104.27
09/03/2015	104.92	105	101.69	101.91
09/04/2015	101.03	103.24	100.55	102.06
09/08/2015	103.84	104.95	102.91	104.9
09/09/2015	106.2	106.45	103.54	103.82
09/10/2015	104	108.5	103.87	107.25
09/11/2015	106.86	109.69	106.25	109.63
09/14/2015	109.47	109.63	108.4	109.35
09/15/2015	109.46	111.81	108.85	111.05
09/16/2015	110.72	111.75	109.48	111.03
09/17/2015	110.88	113.31	109.75	111.61
09/18/2015	109.62	110.87	108.21	108.44
09/21/2015	109.12	109.37	104.59	105.74
09/22/2015	103.99	107.04	102.86	106.51
09/23/2015	106.47	106.85	104.7	105.49
09/24/2015	104.39	105.15	101.51	102.51
09/25/2015	104.03	104.19	99.19	100.14
09/28/2015	99.06	99.26	94.57	94.8
09/29/2015	95.08	97.74	93.19	96
09/30/2015	98.44	99.71	96.92	98.19
10/01/2015	98.54	98.79	96.35	98.27
10/02/2015	95.54	98.31	94.37	98.28
10/05/2015	99.99	101.3	97.66	99.26
10/06/2015	98.82	98.9	95.05	97.54
10/07/2015	97.99	100.79	97.5	100.27
10/08/2015	100.03	101.16	98.07	100.81
10/09/2015	101.27	101.8	99.45	100.65
10/12/2015	101.08	101.22	99.38	99.51
10/13/2015	98.91	99.82	98	98.19
10/14/2015	98.37	99.94	98.11	98.39
10/15/2015	98.09	101.69	97.6	101.64
10/16/2015	101.95	103.37	101.51	102.83
10/19/2015	102.64	103.84	101.84	103.61
10/20/2015	103.43	103.95	101.13	101.66
10/21/2015	102.79	102.92	99.37	101.73
10/22/2015	102	109.42	100.4	107.6
10/23/2015	108.46	109.65	105.5	107.99
10/26/2015	108.65	110.36	107.44	108.63
10/27/2015	109.39	111.11	108.69	110.96
10/28/2015	109	109.21	105.94	108.13
10/29/2015	108.18	110.77	107.69	109.21
10/30/2015	109.52	109.86	108.08	108.13
11/02/2015	108.76	109.95	108.32	109.6
11/03/2015	109.4	109.54	108.32	109.1
11/04/2015	109.6	109.73	107.3	108.98
11/05/2015	108.33	108.39	106.05	107.83
11/06/2015	107	108.34	106.36	108.34
11/09/2015	108	108.53	107.08	108.11
11/10/2015	108.1	109.37	107.94	108.85
11/11/2015	108.91	109.23	107.03	107.19
11/12/2015	106.94	107.1	104.16	104.23
11/13/2015	104.09	104.18	102.12	102.57
11/16/2015	102.9	104	101.64	103.81
11/17/2015	104.45	104.89	103.5	104.53
11/18/2015	104.49	108.22	104.45	108.13
11/19/2015	108	108.05	106.21	106.51
11/20/2015	107.34	107.97	106.42	106.54
11/23/2015	106.7	107.65	105.93	106.36
11/24/2015	105.75	106.8	105.5	106.57
11/25/2015	106.57	108.07	106.31	107.78
11/27/2015	108.14	108.63	107.62	108
11/30/2015	108.21	108.31	105.69	105.96
12/01/2015	106.35	107.38	104.65	105.85
12/02/2015	105	105.57	104.3	104.44
12/03/2015	104.32	104.59	100.5	101.38
12/04/2015	101.44	104.16	101.25	104.07
12/07/2015	104.11	104.15	102.25	102.91
12/08/2015	102.07	104.07	101.73	103.53
12/09/2015	103.25	104.33	101.5	101.95
12/10/2015	102.45	103.06	101.56	102.62
12/11/2015	101.35	102.47	99.67	100.03
12/14/2015	99.97	100.93	98.66	100.49
12/15/2015	101.74	103	101.44	101.97
12/16/2015	103.18	103.49	101.64	103.34
12/17/2015	104.25	104.79	102.33	102.36
12/18/2015	101.68	101.99	100.92	101.6
12/21/2015	102.21	103.26	101.63	102.63
12/22/2015	102.99	103.54	102.49	102.86
12/23/2015	103.59	103.59	102.69	103.14
12/24/2015	103.35	103.9	103.15	103.58
12/28/2015	103	103.31	101.51	101.68
12/29/2015	102.25	103.55	101.57	103.36
12/30/2015	102.84	103.05	102.03	102.16
12/31/2015	102.36	102.42	101.17	101.19

Menu

Create your free account now!

GILD: Gilead Sciences, Inc. Historical Data

2015 Historical Chart

Average

Low

High