|
Gilead Sciences - [Ticker: GILD] | | Last Trade | 71.55 | Last Trade Time | 2018-12-03 - 00:00:00 | Variation | --0.39 (+0.99%) | Open | 72.74 | High | 72.90 | Low | 71.52 | Volume | 2,159,096 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 74.80 x 800 - 74.82 x 1,000 | Former Close | 71.94 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | GILD quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-27 | 10,846,800 | 61.86 | 62.98 | 60.94 | 62.38 | 00:00:00 | 2004-04-28 | 11,095,600 | 61.84 | 62.98 | 60.70 | 61.31 | 00:00:00 | 2004-04-29 | 10,388,800 | 60.70 | 61.90 | 60.34 | 61.45 | 00:00:00 | 2004-04-30 | 9,741,200 | 61.00 | 61.95 | 60.64 | 60.94 | 00:00:00 | 2004-05-03 | 9,771,200 | 61.00 | 61.50 | 59.50 | 60.43 | 00:00:00 | 2004-05-04 | 17,619,600 | 59.40 | 59.80 | 57.70 | 58.35 | 00:00:00 | 2004-05-05 | 10,533,600 | 58.69 | 59.15 | 58.04 | 58.34 | 00:00:00 | 2004-05-06 | 11,650,000 | 58.23 | 58.24 | 56.46 | 56.73 | 00:00:00 | 2004-05-07 | 11,413,600 | 56.70 | 57.65 | 55.55 | 55.55 | 00:00:00 | 2004-05-10 | 11,457,200 | 55.30 | 55.50 | 54.15 | 54.73 | 00:00:00 | 2004-05-11 | 7,693,600 | 55.05 | 56.41 | 55.00 | 55.40 | 00:00:00 | 2004-05-12 | 11,709,200 | 55.06 | 56.88 | 54.32 | 56.34 | 00:00:00 | 2004-05-13 | 8,486,000 | 56.25 | 57.15 | 55.96 | 56.66 | 00:00:00 | 2004-05-14 | 9,165,600 | 56.73 | 56.91 | 55.13 | 55.73 | 00:00:00 | 2004-05-17 | 16,273,600 | 57.61 | 57.73 | 55.92 | 57.60 | 00:00:00 | 2004-05-18 | 41,455,600 | 60.26 | 62.86 | 60.00 | 62.54 | 00:00:00 | 2004-05-19 | 17,539,200 | 63.10 | 63.87 | 62.24 | 62.88 | 00:00:00 | 2004-05-20 | 9,375,600 | 63.03 | 64.20 | 62.77 | 63.15 | 00:00:00 | 2004-05-21 | 8,671,600 | 64.00 | 64.17 | 62.62 | 63.33 | 00:00:00 | 2004-05-24 | 8,167,200 | 63.07 | 63.85 | 62.53 | 62.80 | 00:00:00 | 2004-05-25 | 9,366,400 | 62.75 | 63.85 | 62.32 | 63.78 | 00:00:00 | 2004-05-26 | 13,581,600 | 63.61 | 66.06 | 63.54 | 65.92 | 00:00:00 | 2004-05-27 | 10,520,800 | 65.79 | 66.91 | 64.91 | 65.71 | 00:00:00 | 2004-05-28 | 7,086,400 | 65.77 | 66.17 | 64.94 | 65.33 | 00:00:00 | 2004-06-01 | 8,341,600 | 65.13 | 67.00 | 65.07 | 66.94 | 00:00:00 | 2004-06-02 | 9,768,000 | 67.18 | 67.80 | 66.59 | 66.59 | 00:00:00 | 2004-06-03 | 8,360,800 | 66.69 | 67.29 | 64.31 | 64.31 | 00:00:00 | 2004-06-04 | 10,561,600 | 64.93 | 65.08 | 64.08 | 64.54 | 00:00:00 | 2004-06-07 | 6,200,400 | 64.50 | 64.93 | 64.05 | 64.93 | 00:00:00 | 2004-06-08 | 6,611,200 | 64.76 | 65.15 | 64.11 | 64.47 | 00:00:00 | 2004-06-09 | 10,757,600 | 64.84 | 65.10 | 62.83 | 62.97 | 00:00:00 | 2004-06-10 | 13,296,800 | 63.21 | 64.13 | 61.17 | 61.73 | 00:00:00 | 2004-06-14 | 7,901,600 | 61.54 | 62.95 | 61.08 | 61.80 | 00:00:00 | 2004-06-15 | 8,502,400 | 62.24 | 64.00 | 62.13 | 63.87 | 00:00:00 | 2004-06-16 | 6,173,200 | 63.89 | 64.75 | 63.75 | 64.40 | 00:00:00 | 2004-06-17 | 6,613,600 | 64.08 | 64.33 | 62.91 | 63.43 | 00:00:00 | 2004-06-18 | 7,641,600 | 63.51 | 64.63 | 63.27 | 64.40 | 00:00:00 | 2004-06-21 | 5,777,200 | 64.39 | 64.39 | 62.97 | 62.97 | 00:00:00 | 2004-06-22 | 7,933,600 | 62.97 | 63.36 | 61.91 | 62.80 | 00:00:00 | 2004-06-23 | 6,908,400 | 62.66 | 65.31 | 62.58 | 65.15 | 00:00:00 | 2004-06-24 | 15,310,800 | 66.44 | 66.60 | 64.32 | 64.66 | 00:00:00 | 2004-06-25 | 9,712,400 | 64.68 | 66.37 | 64.08 | 64.95 | 00:00:00 | 2004-06-28 | 9,225,200 | 65.29 | 65.29 | 63.61 | 63.94 | 00:00:00 | 2004-06-29 | 12,788,400 | 64.04 | 66.19 | 63.90 | 65.52 | 00:00:00 | 2004-06-30 | 108,462,800 | 65.61 | 67.76 | 65.52 | 67.00 | 00:00:00 | 2004-07-01 | 17,308,400 | 66.95 | 67.79 | 66.55 | 66.95 | 00:00:00 | 2004-07-02 | 9,424,800 | 66.79 | 68.05 | 66.72 | 67.42 | 00:00:00 | 2004-07-06 | 11,415,600 | 67.37 | 68.33 | 66.80 | 66.94 | 00:00:00 | 2004-07-07 | 8,101,200 | 67.19 | 67.40 | 66.42 | 67.11 | 00:00:00 | 2004-07-08 | 11,383,200 | 66.71 | 67.31 | 65.50 | 65.77 | 00:00:00 | 2004-07-09 | 11,805,200 | 66.06 | 66.50 | 64.90 | 65.33 | 00:00:00 | 2004-07-12 | 9,378,400 | 65.85 | 66.10 | 64.79 | 65.63 | 00:00:00 | 2004-07-13 | 4,746,000 | 65.57 | 66.49 | 65.39 | 65.70 | 00:00:00 | 2004-07-14 | 11,634,400 | 65.22 | 66.13 | 64.16 | 64.31 | 00:00:00 | 2004-07-15 | 9,532,800 | 64.27 | 64.32 | 63.15 | 63.86 | 00:00:00 | 2004-07-16 | 10,482,800 | 64.31 | 64.33 | 62.11 | 62.44 | 00:00:00 | 2004-07-19 | 11,222,800 | 62.99 | 63.94 | 61.51 | 63.11 | 00:00:00 | 2004-07-20 | 11,044,800 | 63.05 | 63.48 | 62.08 | 62.39 | 00:00:00 | 2004-07-21 | 18,459,600 | 62.14 | 62.25 | 58.71 | 59.40 | 00:00:00 | 2004-07-22 | 14,671,600 | 59.48 | 60.75 | 58.44 | 59.86 | 00:00:00 | 2004-07-23 | 13,483,600 | 59.60 | 60.26 | 57.15 | 58.19 | 00:00:00 | 2004-07-26 | 17,488,800 | 58.39 | 58.70 | 55.57 | 56.31 | 00:00:00 | 2004-07-27 | 11,762,400 | 56.56 | 58.63 | 56.40 | 58.23 | 00:00:00 | 2004-07-28 | 11,887,600 | 58.04 | 59.13 | 56.20 | 58.25 | 00:00:00 | 2004-07-29 | 18,051,600 | 58.88 | 60.53 | 58.84 | 59.50 | 00:00:00 | 2004-07-30 | 57,729,600 | 64.25 | 66.80 | 63.76 | 64.64 | 00:00:00 | 2004-08-02 | 29,302,800 | 64.21 | 66.00 | 62.82 | 63.50 | 00:00:00 | 2004-08-03 | 15,161,200 | 63.35 | 64.98 | 63.29 | 63.37 | 00:00:00 | 2004-08-04 | 11,193,600 | 63.31 | 63.99 | 62.16 | 62.88 | 00:00:00 | 2004-08-05 | 13,696,800 | 63.62 | 65.22 | 63.25 | 63.66 | 00:00:00 | 2004-08-06 | 13,349,200 | 62.94 | 63.60 | 61.50 | 61.63 | 00:00:00 | 2004-08-09 | 6,190,400 | 61.93 | 62.91 | 61.50 | 61.67 | 00:00:00 | 2004-08-10 | 10,396,800 | 62.09 | 64.16 | 61.99 | 64.07 | 00:00:00 | 2004-08-11 | 21,362,000 | 63.43 | 66.81 | 63.40 | 65.78 | 00:00:00 | 2004-08-12 | 11,979,600 | 65.23 | 65.91 | 63.65 | 63.68 | 00:00:00 | 2004-08-13 | 10,483,200 | 63.79 | 64.65 | 62.46 | 62.99 | 00:00:00 | 2004-08-16 | 10,996,800 | 63.20 | 65.35 | 63.16 | 64.73 | 00:00:00 | 2004-08-17 | 10,444,400 | 64.76 | 65.29 | 64.07 | 64.07 | 00:00:00 | 2004-08-18 | 13,388,800 | 63.98 | 66.15 | 63.75 | 66.15 | 00:00:00 | 2004-08-19 | 14,898,000 | 65.70 | 66.43 | 64.68 | 64.80 | 00:00:00 | 2004-08-20 | 17,647,600 | 65.07 | 66.36 | 64.80 | 66.21 | 00:00:00 | 2004-08-23 | 11,129,200 | 66.40 | 66.54 | 64.64 | 64.95 | 00:00:00 | 2004-08-24 | 10,109,600 | 65.20 | 65.75 | 64.38 | 64.79 | 00:00:00 | 2004-08-25 | 12,135,600 | 64.88 | 67.09 | 64.69 | 66.82 | 00:00:00 | 2004-08-26 | 37,235,600 | 69.76 | 70.60 | 68.50 | 69.24 | 00:00:00 | 2004-08-27 | 10,430,400 | 68.94 | 70.76 | 68.89 | 69.39 | 00:00:00 | 2004-08-30 | 7,857,200 | 69.66 | 69.80 | 68.16 | 68.18 | 00:00:00 | 2004-08-31 | 8,343,200 | 68.43 | 69.13 | 67.37 | 69.13 | 00:00:00 | 2004-09-01 | 16,516,400 | 69.31 | 71.02 | 69.24 | 71.00 | 00:00:00 | 2004-09-02 | 12,384,800 | 70.72 | 71.78 | 70.58 | 71.30 | 00:00:00 | 2004-09-03 | 6,714,400 | 71.27 | 71.85 | 70.20 | 70.32 | 00:00:00 | 2004-09-07 | 8,964,000 | 35.82 | 36.12 | 33.97 | 34.58 | 00:00:00 | 2004-09-08 | 6,107,000 | 34.55 | 35.17 | 33.88 | 34.07 | 00:00:00 | 2004-09-09 | 7,118,200 | 34.49 | 34.97 | 33.94 | 34.85 | 00:00:00 | 2004-09-10 | 6,223,400 | 34.95 | 35.53 | 34.56 | 35.49 | 00:00:00 | 2004-09-13 | 7,475,400 | 35.51 | 36.04 | 35.20 | 35.73 | 00:00:00 | 2004-09-14 | 4,655,200 | 35.73 | 36.10 | 35.62 | 35.69 | 00:00:00 | 2004-09-15 | 5,913,200 | 35.65 | 35.96 | 34.84 | 35.46 | 00:00:00 | 2004-09-16 | 5,092,400 | 35.44 | 36.22 | 35.44 | 35.84 | 00:00:00 | 2004-09-17 | 11,966,200 | 36.10 | 37.00 | 35.94 | 36.89 | 00:00:00 | 2004-09-20 | 6,089,000 | 36.81 | 37.30 | 36.20 | 36.68 | 00:00:00 | 2004-09-21 | 7,451,800 | 37.26 | 37.48 | 36.32 | 37.36 | 00:00:00 | 2004-09-22 | 8,101,400 | 36.75 | 37.04 | 36.29 | 36.29 | 00:00:00 | 2004-09-23 | 5,791,000 | 36.36 | 36.85 | 36.13 | 36.35 | 00:00:00 | 2004-09-24 | 6,534,800 | 36.32 | 37.00 | 36.28 | 36.50 | 00:00:00 | 2004-09-27 | 6,242,800 | 36.03 | 36.20 | 35.20 | 35.50 | 00:00:00 | 2004-09-28 | 5,319,200 | 35.91 | 36.05 | 35.26 | 35.76 | 00:00:00 | 2004-09-29 | 6,536,800 | 35.91 | 36.93 | 35.50 | 36.16 | 00:00:00 | 2004-09-30 | 11,902,200 | 36.34 | 37.42 | 36.10 | 37.38 | 00:00:00 | 2004-10-01 | 8,972,800 | 37.70 | 38.05 | 37.20 | 37.69 | 00:00:00 | 2004-10-04 | 10,481,600 | 37.85 | 38.78 | 37.80 | 38.44 | 00:00:00 | 2004-10-05 | 11,673,400 | 37.72 | 39.10 | 37.41 | 38.40 | 00:00:00 | 2004-10-06 | 8,679,000 | 38.41 | 39.04 | 38.16 | 39.04 | 00:00:00 | 2004-10-07 | 9,018,000 | 38.65 | 38.90 | 37.79 | 38.02 | 00:00:00 | 2004-10-08 | 8,256,600 | 37.90 | 38.27 | 37.59 | 37.80 | 00:00:00 | 2004-10-11 | 4,012,400 | 37.68 | 38.45 | 37.58 | 37.88 | 00:00:00 | 2004-10-12 | 7,064,000 | 37.60 | 38.46 | 36.90 | 38.22 | 00:00:00 | 2004-10-13 | 6,655,600 | 37.92 | 38.42 | 36.89 | 37.55 | 00:00:00 | 2004-10-14 | 6,621,200 | 37.51 | 38.05 | 36.90 | 37.41 | 00:00:00 | 2004-10-15 | 8,631,200 | 37.89 | 37.91 | 36.50 | 37.49 | 00:00:00 | 2004-10-18 | 7,027,400 | 37.40 | 38.45 | 37.15 | 38.32 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|