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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 77.4519
CLOSE 77.5433

Low

LOW 62.07

High

HIGH 98.9
DATEOPENHIGHLOWCLOSE
01/02/202480.9183.7680.8783.24
01/03/202483.6584.2182.9783.48
01/04/202483.7984.9583.4484.48
01/05/202484.384.5283.2583.31
01/08/202482.8684.0782.583.99
01/09/202483.5286.2983.1986.06
01/10/202483.984.9483.3784.5
01/11/202484.3285.4884.0485.39
01/12/202485.8886.4585.6486.38
01/16/202485.8586.0985.3185.99
01/17/202485.8386.5885.5786.48
01/18/202485.7686.5585.3386.4
01/19/202486.3887.8786.0987.29
01/22/202480.580.7577.3778.43
01/23/202478.5479.8878.3979.48
01/24/202479.5679.978.4879.53
01/25/202480.0881.0679.5580.23
01/26/202480.2380.5179.479.52
01/29/202479.6580.0178.9179.07
01/30/202478.878.977.9678.62
01/31/202478.7979.0378.0178.26
02/01/20247878.5877.478.16
02/02/202477.6177.9976.9176.96
02/05/202476.6577.0576.0176.71
02/06/202476.8777.8776.7177.72
02/07/202476.2176.4573.9474.42
02/08/202474.474.5973.0373.8
02/09/202473.8274.1272.8173.67
02/12/202473.4175.1473.1174.45
02/13/202474.6974.7772.9773.53
02/14/202473.1173.8372.8373.04
02/15/202473.0473.5772.8173.37
02/16/20247373.0971.3771.58
02/20/202471.5972.7371.4572.04
02/21/202472.5173.2972.5173.2
02/22/202472.2672.8971.8372.78
02/23/202473.2574.247373.55
02/26/202473.573.8972.8472.95
02/27/202472.8573.1472.6373.02
02/28/202473.1873.2572.6172.7
02/29/202472.7272.9171.9272.1
03/01/202472.2872.6672.0472.31
03/04/202472.3972.671.9672.25
03/05/202472.473.0172.172.99
03/06/202472.8873.3272.5172.63
03/07/202472.9774.0872.6873.66
03/08/202473.9675.4473.6675.12
03/11/202474.8876.2174.8375.32
03/12/202475.2575.3474.2575.08
03/13/202475.4976.1874.9675.94
03/14/202474.7275.0273.8274.21
03/15/202474.2574.6673.2973.69
03/18/202473.6974.1773.2173.26
03/19/202473.3473.7773.1973.41
03/20/202473.2773.9872.873.98
03/21/202473.974.2873.0373.09
03/22/202473.1173.2372.5672.61
03/25/202472.572.8472.272.58
03/26/202472.3272.6672.1172.41
03/27/202472.9273.0672.5573.01
03/28/202473.2573.8773.273.25
04/01/202473.2273.2272.3872.88
04/02/202472.8272.8571.972.09
04/03/20247272.1770.770.89
04/04/202471.2471.3969.469.55
04/05/202469.6970.0168.5469.58
04/08/202469.0569.5569.0569.42
04/09/202469.1669.9569.1169.94
04/10/202469.7669.7668.0668.12
04/11/202468.4669.0368.3168.65
04/12/202468.5268.6267.6268.07
04/15/202468.2768.4667.767.75
04/16/202467.867.8967.1967.31
04/17/202467.3567.5566.8966.93
04/18/202467.0167.0265.966.16
04/19/202466.2566.8366.1666.76
04/22/202466.9367.5766.7466.95
04/23/202467.0967.686767.03
04/24/202466.5867.1966.3667.08
04/25/202467.4767.965.0965.27
04/26/202465.566.3564.6365.42
04/29/202465.366.9165.265.94
04/30/202465.6265.6464.8265.2
05/01/202465.3265.8964.9765.51
05/02/202465.7565.864.8965.33
05/03/202465.5165.5364.3364.78
05/06/202464.7865.5664.3465.54
05/07/202465.4366.1465.1665.46
05/08/202465.5765.6164.7664.92
05/09/202465.1865.2264.5264.58
05/10/202464.7266.264.6765.96
05/13/202466.1567.5966.1367.54
05/14/20246868.3767.0567.65
05/15/202467.9367.9866.9767.01
05/16/202467.0167.9766.8567.86
05/17/202467.8267.8267.2167.72
05/20/202467.7268.0467.3867.9
05/21/202467.867.966.8467.29
05/22/202467.1867.8966.9767.8
05/23/202467.5667.6366.0166.17
05/24/202466.3866.4365.2165.68
05/28/202465.3165.5563.7463.94
05/29/202463.563.9163.163.5
05/30/202463.4864.3363.0764.08
05/31/202462.7264.362.0764.27
06/03/202464.364.8963.1863.43
06/04/202463.5464.663.264.16
06/05/202464.1864.4263.3163.88
06/06/202463.864.2963.563.85
06/07/202463.8264.9263.5664.7
06/10/202464.5665.2864.0465.25
06/11/202464.6564.964.2564.89
06/12/20246565.2263.8664.34
06/13/202464.0664.1763.563.56
06/14/202462.7565.6262.7165.06
06/17/202464.7564.946464.27
06/18/202464.1764.3462.6963.15
06/20/202465.0369.4764.8668.49
06/21/202471.5572.1869.5670.67
06/24/20247172.0770.5670.73
06/25/202470.6471.4869.5369.61
06/26/202469.1970.2368.969.31
06/27/202469.1469.5968.5268.83
06/28/202468.836968.0668.61
07/01/202468.6369.9968.568.64
07/02/202468.368.4967.5868.4
07/03/202468.2468.3366.5866.59
07/05/202466.6266.9366.0166.69
07/08/202467.8668.1867.0367.55
07/09/202467.167.9766.3467.76
07/10/202467.8368.8667.6568.75
07/11/202468.2270.368.1469.97
07/12/202470.2570.6869.9169.96
07/15/202470.471.2570.2170.81
07/16/202470.3372.0570.3371.64
07/17/202472.0173.9872.0173.3
07/18/202472.674.9272.573.51
07/19/202473.5173.7471.9672.56
07/22/202472.8973.3272.0272.41
07/23/202471.9572.2970.7871.17
07/24/202471.6673.671.4273.5
07/25/202474.7577.3474.3876.51
07/26/202476.0378.2975.7477.01
07/29/202477.1277.9876.8177.73
07/30/202477.4278.4576.6278.05
07/31/202477.8977.9775.8776.06
08/01/202476.1177.2175.8176.49
08/02/202477.7978.2175.5476.77
08/05/202476.8877.1874.2974.83
08/06/202474.575.5174.1574.19
08/07/202474.5175.3273.9574
08/08/202474.0575.7573.7775.59
08/09/202474.9476.2572.8173.66
08/12/202473.3473.4972.4372.99
08/13/202472.9574.2572.6773.98
08/14/202473.5174.3572.9974.14
08/15/202474.3875.0173.7574.34
08/16/202473.9474.2472.8973.78
08/19/202473.3474.5273.2774.45
08/20/202474.5474.974.3474.75
08/21/202474.8575.3874.875.13
08/22/202475.5776.2675.3575.9
08/23/202476.0977.1275.9176.72
08/26/202476.877.4376.4276.96
08/27/202477.2177.4676.6977
08/28/202477.4679.4577.2378.56
08/29/202478.9379.6578.2579.45
08/30/202479.4380.2578.679
09/03/202479.7980.4479.479.7
09/04/202479.678078.7279.13
09/05/202478.9579.3277.7478.77
09/06/202479.1179.2178.2678.72
09/09/202478.480.278.3679.17
09/10/202479.1781.5678.7381.44
09/11/202481.1481.279.6480.94
09/12/202483.0284.8981.9883.16
09/13/202481.9583.1781.5782.81
09/16/20248383.5882.5283.16
09/17/202483.0683.3482.3883.05
09/18/202483.3784.5282.7683.89
09/19/202484.3984.6583.4383.9
09/20/202483.2683.9982.7583.94
09/23/202484.2584.4683.4883.99
09/24/202483.7984.2883.3483.79
09/25/202483.9483.9982.1582.21
09/26/202482.0283.1281.8383.04
09/27/202483.2384.3383.0483.61
09/30/202483.1584.2583.1483.84
10/01/202483.8283.9882.8283.94
10/02/202483.3385.4383.184.74
10/03/202484.2584.9384.0184.17
10/04/202484.3484.9683.9884.59
10/07/202485.0585.6684.3484.43
10/08/202484.5285.3984.3285.21
10/09/202485.1886.8585.0686.14
10/10/202485.8385.9484.5984.67
10/11/202484.8684.9884.1784.95
10/14/202484.9285.3484.3485.05
10/15/202485.1886.6484.885.82
10/16/202485.8386.8285.8386.75
10/17/202486.9287.6586.5987.36
10/18/202486.7987.1786.0186.72
10/21/202486.6487.2785.9286.29
10/22/202485.6888.3685.688.16
10/23/202488.1588.3987.1487.23
10/24/202487.7289.2287.6288.78
10/25/202489.4589.7488.4589
10/28/202489.2489.4288.5288.76
10/29/202488.3888.5286.8188.08
10/30/202487.988.3787.4888.29
10/31/202487.9489.2887.7488.82
11/01/202488.3189.5788.1989.51
11/04/202489.4990.7189.3789.84
11/05/202489.6490.3989.0190.22
11/06/20249191.9890.591.69
11/07/20249498.3293.5197.9
11/08/202496.0597.3294.9196.57
11/11/202496.498.996.397.03
11/12/202496.3596.8494.2394.35
11/13/202494.1394.2191.6392.63
11/14/202492.3192.6691.392.11
11/15/202491.7191.9988.2188.4
11/18/202488.3989.0487.6388.46
11/19/202487.6388.686.0887.75
11/20/202488.1189.0887.7788.63
11/21/202489.0789.9488.0789.76
11/22/202489.8190.4989.2790.19
11/25/202490.7591.3789.590.49
11/26/202490.3491.6889.6391.35
11/27/202491.4492.991.4492.41
11/29/202492.8493.1692.3392.58
12/02/202492.5394.3692.4994.02
12/03/202493.8194.3992.4692.49
12/04/202492.5992.689.8691.59
12/05/202491.694.2791.693.39
12/06/202493.594.2292.0392.13
12/09/202491.8692.1590.590.59
12/10/202491.3592.9590.6492.34
12/11/202492.494.6591.9492.38
12/12/202492.4693.2291.4492.38
12/13/202491.6692.1189.1591.86
12/16/202491.9693.2691.992.05
12/17/202491.8893.5991.8892.8
12/18/202492.7293.590.5990.69
12/19/202490.491.4890.2791.09
12/20/202490.9293.2990.7192.57
12/23/202492.6293.5291.7993.4
12/24/20249394.0592.193.95
12/26/202493.1794.5592.9894.41
12/27/202493.4394.3893.4394.11
12/30/202493.939491.7292.01
12/31/202492.5992.9891.7892.37