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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 68.9675
CLOSE 68.8229

Low

LOW 56.56

High

HIGH 85.97
DATEOPENHIGHLOWCLOSE
01/02/202065.5365.7465.0465.23
01/03/202064.6365.3764.5665.07
01/06/202064.6765.8364.6665.65
01/07/202065.2665.2964.1765.12
01/08/202065.1166.2464.8165.8
01/09/202065.8166.0765.365.84
01/10/20206666.0964.9865.03
01/13/202065.0565.2664.0864.31
01/14/202064.4164.5663.9164.2
01/15/202064.0764.9363.9864.1
01/16/202064.2964.3863.1263.2
01/17/202063.563.562.5762.98
01/21/202062.9162.9262.2362.63
01/22/202062.863.5162.663.43
01/23/202063.2564.0662.7463.94
01/24/202064.0764.262.8463.15
01/27/20206364.2862.863.83
01/28/202064.2564.8864.0964.36
01/29/202064.4265.1464.2264.3
01/30/202063.964.163.0364.03
01/31/202063.863.9362.663.2
02/03/202067.7468.6865.4966.36
02/04/20206868.0166.8867.4
02/05/202066.2266.5564.0765.87
02/06/202067.2969.966.0568.21
02/07/202069.9871.1968.3968.87
02/10/202069.3269.467.6168.99
02/11/202068.9368.9967.567.76
02/12/202067.567.8266.3266.95
02/13/202067.1367.7766.5266.8
02/14/202067.4167.6667.0467.56
02/18/202067.5667.866.7167.01
02/19/202067.267.5466.8267.35
02/20/202067.2667.3666.167
02/21/202067.1869.7866.8169.7
02/24/202073.8974.5271.5972.9
02/25/202073.7373.8569.0270.1
02/26/202071.3275.4770.7274.7
02/27/202078.3178.8872.2672.66
02/28/202070.1771.0866.6369.36
03/02/202070.3275.4170.0875.4
03/03/202074.2774.8271.5174.21
03/04/202074.976.0172.5976.01
03/05/20207577.574.5376.13
03/06/202075.3280.475.180.22
03/09/202077.9278.1973.0973.52
03/10/202075.5175.5668.7872.34
03/11/202073.975.3872.7873.7
03/12/202070.4472.8667.8868.58
03/13/202071.937267.570.75
03/16/202067.2472.864.4168.9
03/17/20207076.086974.52
03/18/202073.618072.9779.42
03/19/202080.9885.9778.2978.55
03/20/202079.581.672.1773.26
03/23/202075.375.368.8672.61
03/24/202075.1375.8372.1173.96
03/25/202073.8774.4969.3469.66
03/26/202069.973.9169.7573.86
03/27/202073.7175.3971.9172.85
03/30/202075.3576.4273.8975.93
03/31/202075.9576.3373.7974.76
04/01/202074.3274.397272.51
04/02/202071.8177.4871.3876.98
04/03/202077.4179.4776.3678.21
04/06/202079.2479.6575.8877.73
04/07/202077.377.6872.574.67
04/08/202074.7375.1373.5774.99
04/09/202074.3774.672.9573.51
04/13/202075.87673.7275.28
04/14/202075.9877.8575.3477.75
04/15/202076.1676.5974.4774.63
04/16/202074.8476.9674.4576.54
04/17/202085.1785.7981.0183.99
04/20/202082.9985.1880.6581.26
04/21/202080.2582.2478.2678.53
04/22/202079.5881.5678.8181.31
04/23/202082.178474.477.78
04/24/202077.180.1576.2579.64
04/27/202079.980.478.2479.9
04/28/202079.8980.0778.0878.67
04/29/202083.9785.0180.0583.14
04/30/202085.4785.6781.3384
05/01/202081.281.477.6279.95
05/04/202081.6281.7679.1980.25
05/05/202079.3379.8378.5179.14
05/06/202078.979.3677.2677.47
05/07/202077.978.4376.8177.61
05/08/202077.7678.4476.8777.49
05/11/202077.7780.9277.6280.8
05/12/202080.2180.4877.9177.95
05/13/202079.379.3576.977.06
05/14/202076.5577.8175.8377.23
05/15/202076.4776.8575.4576.26
05/18/202076.4676.573.8674.76
05/19/202073.6774.8572.372.34
05/20/202072.8174.0972.7173.89
05/21/202073.4773.9372.8973.5
05/22/202073.0973.4972.7173.34
05/26/202073.9874.372.4173.18
05/27/202072.3874.9872.3874.9
05/28/202074.9976.1774.9175.32
05/29/202075.7778.1274.6177.83
06/01/202075.4776.974.3875.16
06/02/202074.3774.6472.9673.26
06/03/202074.3874.5573.3674.4
06/04/202074.1278.1873.9477.54
06/05/202076.7577.5376.276.75
06/08/202079.379.3176.7376.97
06/09/20207778.1376.6977.59
06/10/202077.878.3976.8877.07
06/11/202075.9476.2172.7572.84
06/12/202073.3373.7271.9173.2
06/15/202073.2674.4772.4173.97
06/16/202074.5975.6673.774.62
06/17/202074.5374.8173.6573.76
06/18/202073.3974.1873.0174.04
06/19/202074.527874.177.47
06/22/202076.4876.7575.0475.67
06/23/202075.6776.0774.8175.05
06/24/202074.976.0574.7375.93
06/25/202075.875.8874.3375.49
06/26/202075.175.3773.7374.57
06/29/202076.5376.5674.1474.56
06/30/202074.3477.1673.9176.94
07/01/202077.177.2375.976.06
07/02/202076.3177.0975.6576.35
07/06/202077.5177.6676.0776.76
07/07/202076.4976.9676.3176.42
07/08/202076.77774.9375.61
07/09/202075.1175.8473.9574.71
07/10/202076.176.8575.5276.32
07/13/202076.5278.3475.9576.68
07/14/202076.2177.3575.4477.19
07/15/202076.9977.2976.2476.65
07/16/202076.676.7575.6376.64
07/17/202076.5377.6576.2177.51
07/20/202077.7578.9477.2878.08
07/21/202077.3577.9976.676.78
07/22/202076.8777.2575.9676.25
07/23/202076.4376.875.3775.56
07/24/202075.4775.6573.1273.64
07/27/202073.8974.5973.3274.54
07/28/202074.6775.0473.6173.73
07/29/202073.8573.8572.5373.01
07/30/202072.5572.671.7172.33
07/31/202069.7370.8368.5269.53
08/03/202069.7272.1569.6171.73
08/04/202072.0272.3170.4770.88
08/05/202070.6470.8168.9869
08/06/202069.0269.6368.6268.81
08/07/202069.3669.7368.8169.35
08/10/202069.1569.2567.9668.51
08/11/202068.4569.1867.9268.1
08/12/202068.6969.1168.3868.84
08/13/202068.9769.1967.9968.18
08/14/202068.0968.826868.5
08/17/202068.3269.3568.3169.15
08/18/202069.2369.7568.9869.06
08/19/202066.1967.4765.565.7
08/20/202065.8466.1665.5566.05
08/21/202065.7866.8765.4166.5
08/24/202066.3666.9665.5566.08
08/25/202065.9166.2465.7166.05
08/26/202065.8865.8865.1665.6
08/27/202065.5965.8565.3265.55
08/28/202065.2265.7564.9865.26
08/31/202065.4666.8965.4266.75
09/01/202066.3366.4764.9165.83
09/02/202065.3266.9665.3266.79
09/03/202066.8167.4365.4865.91
09/04/202065.7266.9465.5866.01
09/08/202065.1265.3763.9564.14
09/09/202064.2865.0863.6164.51
09/10/202064.6965.0463.5563.77
09/11/202064.3765.9164.2265.58
09/14/202064.4467.9264.3166.34
09/15/202067.0467.1365.9266.2
09/16/202066.3266.5565.6165.65
09/17/202064.8265.5464.465.04
09/18/202064.9565.1764.0565.05
09/21/202064.8164.9763.4664.21
09/22/202064.0864.5863.2963.4
09/23/202063.5164.086363.09
09/24/202062.762.8461.6562.25
09/25/202062.162.5161.7762.25
09/28/202062.9463.4162.5262.85
09/29/202062.9663.0361.9562.1
09/30/202062.3563.4362.1163.19
10/01/202063.3363.7162.7163.32
10/02/202063.363.8462.1562.17
10/05/202063.7164.0963.163.6
10/06/202063.7963.7962.3562.52
10/07/202062.7363.1762.2962.84
10/08/202063.3364.0563.0263.32
10/09/202064.6164.6963.7263.84
10/12/202064.0764.9963.5564.55
10/13/202064.5564.996464.49
10/14/202064.4164.5963.4464.05
10/15/202063.4863.5562.6562.96
10/16/202062.462.8661.8362
10/19/20206262.160.2160.57
10/20/202060.5960.959.8660.55
10/21/202060.2460.559.960.21
10/22/202059.9260.959.6560.67
10/23/202063.3863.6460.7660.79
10/26/202060.3660.6959.459.96
10/27/202059.8160.2159.4460.01
10/28/202059.3159.5758.0658.72
10/29/202057.858.8957.0458.53
10/30/202057.7958.5857.1858.15
11/02/202058.7859.1557.8358.53
11/03/202058.8259.3958.458.83
11/04/202059.3961.1959.3759.87
11/05/202060.3460.4759.259.63
11/06/202059.4259.558.7259.07
11/09/202059.460.3758.9959.05
11/10/202058.4461.4558.1860.62
11/11/202060.9361.1259.5660.1
11/12/202059.959.9958.9259.98
11/13/202059.9660.9859.7760.59
11/16/202060.2661.360.2561.09
11/17/202060.861.0560.3760.97
11/18/202061.0461.6460.5660.9
11/19/202060.560.9659.960.63
11/20/202059.660.2659.4860.11
11/23/202060.0760.2959.3759.89
11/24/202059.6360.9859.5960.25
11/25/202060.1860.4459.4759.5
11/27/202059.6460.0659.2860.03
11/30/202059.7660.7959.6460.67
12/01/202060.8261.9860.861.12
12/02/202061.0761.8760.9661.13
12/03/202061.0561.5360.5560.86
12/04/202060.8261.6760.761.56
12/07/202061.6761.760.4160.83
12/08/202060.5661.2560.5361.17
12/09/202061.1761.460.4760.82
12/10/202060.6660.960.1360.45
12/11/202060.2260.8160.0960.76
12/14/202060.3960.4259.7559.84
12/15/202059.8260.0759.2759.43
12/16/202059.3159.4758.6958.94
12/17/202058.9359.2858.6159.07
12/18/202059.1859.1858.5359.08
12/21/202058.4558.6157.758.54
12/22/202058.2258.3256.8157
12/23/202056.957.6256.957.38
12/24/202057.3357.4156.9657.07
12/28/202057.0457.6456.756.89
12/29/202056.9657.6756.7156.83
12/30/20205757.2456.5656.65
12/31/202056.658.3656.5658.26