TR4DER - Gilead Sciences [GILD] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-18	7,027,400	37.40	38.45	37.15	38.32	00:00:00
2004-10-19	9,182,800	38.31	38.69	36.99	37.26	00:00:00
2004-10-20	6,912,600	37.33	38.06	36.76	37.81	00:00:00
2004-10-21	13,366,400	37.54	38.00	36.11	36.68	00:00:00
2004-10-22	35,099,400	34.60	34.74	32.61	33.25	00:00:00
2004-10-25	12,749,000	33.17	33.32	32.07	32.94	00:00:00
2004-10-26	11,589,800	33.23	34.33	32.95	34.02	00:00:00
2004-10-27	9,907,600	33.98	35.32	33.85	34.94	00:00:00
2004-10-28	7,437,800	34.98	35.49	34.43	35.03	00:00:00
2004-10-29	6,659,400	35.02	35.62	34.17	34.63	00:00:00
2004-11-01	8,288,000	35.11	35.40	34.52	35.35	00:00:00
2004-11-02	8,778,000	35.40	36.31	34.97	35.28	00:00:00
2004-11-03	12,882,200	36.26	37.19	36.10	36.51	00:00:00
2004-11-04	6,274,000	36.30	37.37	36.10	37.20	00:00:00
2004-11-05	7,544,800	37.30	38.02	36.88	37.42	00:00:00
2004-11-08	5,788,000	37.15	37.69	36.47	36.82	00:00:00
2004-11-09	4,230,200	36.90	37.39	36.65	36.77	00:00:00
2004-11-10	6,957,000	36.01	37.12	35.99	36.50	00:00:00
2004-11-11	4,544,400	36.99	37.43	36.54	37.19	00:00:00
2004-11-12	5,172,600	37.38	37.87	36.57	36.94	00:00:00
2004-11-15	6,562,200	36.86	37.00	35.69	35.92	00:00:00
2004-11-16	6,831,400	35.98	36.10	35.06	35.16	00:00:00
2004-11-17	8,889,000	35.33	35.41	34.27	34.47	00:00:00
2004-11-18	6,624,800	34.70	35.85	34.34	35.47	00:00:00
2004-11-19	8,455,000	35.40	35.60	34.05	34.35	00:00:00
2004-11-22	6,242,400	34.58	34.92	33.50	34.60	00:00:00
2004-11-23	4,399,200	34.65	34.77	34.15	34.48	00:00:00
2004-11-24	5,349,000	34.76	35.45	34.33	34.60	00:00:00
2004-11-26	1,501,400	35.05	35.14	34.50	34.51	00:00:00
2004-11-29	7,127,000	34.56	34.95	33.90	34.16	00:00:00
2004-11-30	6,992,000	34.16	34.51	33.77	34.46	00:00:00
2004-12-01	7,497,600	34.43	35.16	34.35	34.64	00:00:00
2004-12-02	11,867,800	34.55	35.14	34.34	34.89	00:00:00
2004-12-03	10,635,600	34.80	35.89	34.63	35.48	00:00:00
2004-12-06	5,005,600	35.70	36.08	34.88	35.85	00:00:00
2004-12-07	8,888,800	35.90	36.88	35.48	35.65	00:00:00
2004-12-08	6,703,400	35.43	36.45	35.30	36.33	00:00:00
2004-12-09	6,457,200	36.19	37.10	35.80	36.84	00:00:00
2004-12-10	3,583,400	36.52	36.96	36.27	36.38	00:00:00
2004-12-13	6,581,400	36.99	37.18	35.72	37.12	00:00:00
2004-12-14	8,027,600	36.93	37.29	36.77	37.14	00:00:00
2004-12-15	5,664,000	37.08	37.27	35.96	36.17	00:00:00
2004-12-16	5,766,400	36.40	36.40	35.35	35.61	00:00:00
2004-12-17	8,320,200	35.95	36.20	34.82	34.85	00:00:00
2004-12-20	8,130,600	35.47	36.35	34.95	35.01	00:00:00
2004-12-21	10,618,800	35.13	35.50	34.13	35.03	00:00:00
2004-12-22	7,575,400	34.32	35.13	33.85	34.58	00:00:00
2004-12-23	5,291,200	34.54	34.74	34.04	34.31	00:00:00
2004-12-27	5,188,800	34.58	34.68	33.51	34.26	00:00:00
2004-12-28	6,719,400	34.54	35.52	34.28	35.23	00:00:00
2004-12-29	5,725,000	35.24	35.71	34.97	35.46	00:00:00
2004-12-30	2,742,600	35.65	35.65	35.03	35.17	00:00:00
2004-12-31	4,083,200	35.15	35.41	34.70	34.99	00:00:00
2005-01-03	6,157,800	35.54	35.54	34.00	34.73	00:00:00
2005-01-04	9,979,000	35.22	35.34	33.46	33.88	00:00:00
2005-01-05	21,649,000	33.49	33.77	31.95	33.41	00:00:00
2005-01-06	7,840,800	33.70	34.17	33.58	33.62	00:00:00
2005-01-07	7,289,600	33.89	33.90	33.35	33.55	00:00:00
2005-01-10	7,475,600	33.54	34.21	33.31	33.56	00:00:00
2005-01-11	8,611,800	33.34	33.50	32.70	32.80	00:00:00
2005-01-12	9,003,000	32.84	33.18	32.52	33.14	00:00:00
2005-01-13	7,556,400	32.91	33.04	32.36	32.51	00:00:00
2005-01-14	4,141,200	32.50	32.96	32.46	32.67	00:00:00
2005-01-18	5,553,800	32.76	33.90	32.30	33.51	00:00:00
2005-01-19	7,386,200	33.68	34.13	33.26	33.30	00:00:00
2005-01-20	8,508,400	33.65	34.07	33.30	33.45	00:00:00
2005-01-21	7,661,400	33.52	34.13	32.80	32.89	00:00:00
2005-01-24	10,616,400	33.68	34.00	32.04	32.26	00:00:00
2005-01-25	10,762,600	32.35	32.87	31.36	32.02	00:00:00
2005-01-26	7,261,600	32.15	33.27	32.00	33.17	00:00:00
2005-01-27	9,523,400	32.93	33.48	32.16	32.59	00:00:00
2005-01-28	15,373,200	33.51	33.60	32.10	32.51	00:00:00
2005-01-31	7,362,000	33.00	33.37	32.80	33.10	00:00:00
2005-02-01	11,264,000	33.02	33.53	32.34	33.46	00:00:00
2005-02-02	8,385,000	33.46	33.74	32.53	32.65	00:00:00
2005-02-03	8,400,000	32.85	32.93	32.02	32.28	00:00:00
2005-02-04	8,940,800	32.38	33.35	32.29	33.26	00:00:00
2005-02-07	8,166,600	33.39	33.52	32.48	32.52	00:00:00
2005-02-08	8,890,000	32.56	32.69	31.91	32.17	00:00:00
2005-02-09	10,571,600	32.18	32.60	31.09	31.34	00:00:00
2005-02-10	11,681,600	31.60	31.60	30.39	31.04	00:00:00
2005-02-11	12,799,200	31.23	33.11	30.49	32.80	00:00:00
2005-02-14	6,270,000	32.43	33.13	32.42	33.02	00:00:00
2005-02-15	8,322,600	33.05	33.86	32.87	33.06	00:00:00
2005-02-16	7,773,000	33.22	33.76	33.08	33.62	00:00:00
2005-02-17	8,113,800	33.75	34.12	33.41	33.73	00:00:00
2005-02-18	7,172,600	33.72	33.95	32.98	33.55	00:00:00
2005-02-22	9,403,000	33.05	33.53	32.81	33.15	00:00:00
2005-02-23	7,655,600	33.48	34.04	33.29	33.95	00:00:00
2005-02-24	11,496,600	34.04	35.14	33.83	34.97	00:00:00
2005-02-25	10,740,000	34.88	35.57	34.51	35.56	00:00:00
2005-02-28	14,111,400	35.48	35.65	34.40	34.55	00:00:00
2005-03-01	6,378,800	34.70	35.00	34.17	34.24	00:00:00
2005-03-02	12,455,200	34.11	36.25	33.88	35.18	00:00:00
2005-03-03	7,671,600	35.31	35.62	34.50	35.14	00:00:00
2005-03-04	6,738,600	35.56	35.69	34.68	34.86	00:00:00
2005-03-07	4,705,400	35.05	35.75	34.86	35.09	00:00:00
2005-03-08	7,517,400	35.23	36.06	34.90	35.19	00:00:00
2005-03-09	6,433,600	35.20	35.48	34.82	35.17	00:00:00
2005-03-10	7,249,400	35.20	35.39	34.47	35.07	00:00:00
2005-03-11	7,051,600	34.94	35.25	34.00	34.57	00:00:00
2005-03-14	7,434,000	34.70	35.78	34.45	35.70	00:00:00
2005-03-15	7,728,600	35.87	35.92	34.75	35.03	00:00:00
2005-03-16	6,327,600	34.60	35.40	34.60	35.01	00:00:00
2005-03-17	6,122,000	34.92	35.59	34.80	35.25	00:00:00
2005-03-18	7,551,800	35.48	35.54	34.95	35.40	00:00:00
2005-03-21	5,701,800	35.51	35.52	34.63	35.11	00:00:00
2005-03-22	7,966,000	35.09	35.60	34.83	34.89	00:00:00
2005-03-23	8,483,600	34.95	36.07	34.80	35.96	00:00:00
2005-03-24	5,382,800	36.10	36.38	35.33	35.37	00:00:00
2005-03-28	5,413,600	35.52	36.07	35.16	35.17	00:00:00
2005-03-29	6,723,800	35.09	35.39	34.78	34.98	00:00:00
2005-03-30	5,982,000	35.15	36.00	35.15	35.86	00:00:00
2005-03-31	6,223,400	35.90	36.23	35.42	35.80	00:00:00
2005-04-01	7,182,200	35.96	36.36	34.91	35.33	00:00:00
2005-04-04	5,419,800	35.28	35.54	34.75	35.21	00:00:00
2005-04-05	4,792,200	35.51	36.10	35.35	35.98	00:00:00
2005-04-06	7,043,000	36.30	37.23	36.20	36.63	00:00:00
2005-04-07	7,221,400	36.62	38.00	36.52	37.86	00:00:00
2005-04-08	6,145,800	37.94	38.30	36.78	37.12	00:00:00
2005-04-11	3,929,000	37.36	37.52	36.81	36.96	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>