|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-11 | 3,929,000 | 37.36 | 37.52 | 36.81 | 36.96 | 00:00:00 | | 2005-04-12 | 6,674,600 | 36.78 | 37.64 | 36.32 | 37.63 | 00:00:00 | | 2005-04-13 | 5,670,000 | 37.68 | 37.97 | 36.94 | 36.97 | 00:00:00 | | 2005-04-14 | 8,912,800 | 37.23 | 37.24 | 36.12 | 36.36 | 00:00:00 | | 2005-04-15 | 11,472,800 | 35.90 | 36.49 | 35.17 | 35.33 | 00:00:00 | | 2005-04-18 | 7,779,400 | 35.36 | 35.99 | 34.80 | 35.20 | 00:00:00 | | 2005-04-19 | 10,082,800 | 35.60 | 36.60 | 35.31 | 36.19 | 00:00:00 | | 2005-04-20 | 20,180,400 | 36.95 | 38.28 | 36.95 | 37.12 | 00:00:00 | | 2005-04-21 | 10,475,200 | 37.56 | 38.73 | 37.49 | 38.72 | 00:00:00 | | 2005-04-22 | 12,605,200 | 38.10 | 40.09 | 38.10 | 39.55 | 00:00:00 | | 2005-04-25 | 8,708,200 | 39.58 | 39.90 | 38.86 | 39.31 | 00:00:00 | | 2005-04-26 | 7,937,200 | 39.44 | 39.71 | 39.00 | 39.30 | 00:00:00 | | 2005-04-27 | 22,181,600 | 37.55 | 37.71 | 36.19 | 36.88 | 00:00:00 | | 2005-04-28 | 9,653,000 | 36.60 | 37.27 | 36.48 | 36.74 | 00:00:00 | | 2005-04-29 | 7,510,200 | 36.92 | 37.39 | 36.10 | 37.11 | 00:00:00 | | 2005-05-02 | 6,210,000 | 37.26 | 37.80 | 37.10 | 37.80 | 00:00:00 | | 2005-05-03 | 11,655,800 | 37.42 | 39.03 | 37.42 | 38.84 | 00:00:00 | | 2005-05-04 | 9,107,400 | 38.55 | 39.59 | 38.47 | 39.07 | 00:00:00 | | 2005-05-05 | 8,623,200 | 38.87 | 39.11 | 38.31 | 38.61 | 00:00:00 | | 2005-05-06 | 9,333,400 | 38.91 | 38.91 | 38.10 | 38.72 | 00:00:00 | | 2005-05-09 | 7,536,800 | 38.63 | 38.88 | 37.87 | 38.87 | 00:00:00 | | 2005-05-10 | 4,525,200 | 38.43 | 39.10 | 38.43 | 38.65 | 00:00:00 | | 2005-05-11 | 4,855,600 | 38.59 | 39.40 | 38.36 | 39.39 | 00:00:00 | | 2005-05-12 | 5,794,000 | 39.42 | 39.72 | 38.21 | 38.78 | 00:00:00 | | 2005-05-13 | 5,960,200 | 38.70 | 39.12 | 38.51 | 38.80 | 00:00:00 | | 2005-05-16 | 4,048,200 | 38.75 | 38.90 | 38.37 | 38.86 | 00:00:00 | | 2005-05-17 | 5,484,800 | 38.56 | 38.92 | 38.26 | 38.90 | 00:00:00 | | 2005-05-18 | 6,128,400 | 39.00 | 39.83 | 38.87 | 39.69 | 00:00:00 | | 2005-05-19 | 6,275,000 | 39.80 | 40.40 | 39.50 | 40.40 | 00:00:00 | | 2005-05-20 | 5,125,800 | 40.60 | 40.70 | 39.75 | 40.18 | 00:00:00 | | 2005-05-23 | 4,395,800 | 40.17 | 40.85 | 39.98 | 40.75 | 00:00:00 | | 2005-05-24 | 9,241,800 | 40.32 | 40.70 | 39.92 | 40.31 | 00:00:00 | | 2005-05-25 | 6,235,800 | 40.31 | 40.46 | 40.10 | 40.40 | 00:00:00 | | 2005-05-26 | 6,130,600 | 40.53 | 41.33 | 40.40 | 41.16 | 00:00:00 | | 2005-05-27 | 3,850,200 | 40.59 | 41.30 | 40.58 | 41.01 | 00:00:00 | | 2005-05-31 | 5,937,400 | 41.15 | 41.17 | 40.67 | 40.80 | 00:00:00 | | 2005-06-01 | 6,200,600 | 40.99 | 41.93 | 40.86 | 41.79 | 00:00:00 | | 2005-06-02 | 8,143,000 | 41.69 | 43.15 | 41.65 | 43.07 | 00:00:00 | | 2005-06-03 | 7,607,000 | 42.86 | 43.07 | 41.40 | 41.43 | 00:00:00 | | 2005-06-06 | 6,718,200 | 41.40 | 41.85 | 41.11 | 41.72 | 00:00:00 | | 2005-06-07 | 8,493,000 | 42.06 | 43.06 | 41.97 | 42.11 | 00:00:00 | | 2005-06-08 | 5,968,800 | 42.46 | 42.62 | 41.89 | 42.12 | 00:00:00 | | 2005-06-09 | 5,846,000 | 42.23 | 43.90 | 42.15 | 43.62 | 00:00:00 | | 2005-06-10 | 4,176,400 | 43.63 | 43.87 | 43.08 | 43.32 | 00:00:00 | | 2005-06-13 | 4,228,200 | 43.43 | 44.21 | 43.18 | 43.99 | 00:00:00 | | 2005-06-14 | 4,878,600 | 43.97 | 44.29 | 43.32 | 43.99 | 00:00:00 | | 2005-06-15 | 5,762,200 | 44.25 | 44.34 | 43.10 | 43.50 | 00:00:00 | | 2005-06-16 | 5,746,000 | 43.72 | 44.37 | 43.15 | 44.25 | 00:00:00 | | 2005-06-17 | 15,476,000 | 44.64 | 45.50 | 44.55 | 45.49 | 00:00:00 | | 2005-06-20 | 8,898,400 | 45.29 | 46.16 | 45.01 | 45.11 | 00:00:00 | | 2005-06-21 | 10,468,200 | 45.20 | 45.25 | 43.02 | 43.41 | 00:00:00 | | 2005-06-22 | 6,807,400 | 43.97 | 44.00 | 42.52 | 42.62 | 00:00:00 | | 2005-06-23 | 11,842,200 | 42.55 | 43.42 | 40.87 | 41.42 | 00:00:00 | | 2005-06-24 | 16,392,000 | 42.90 | 43.00 | 41.58 | 41.75 | 00:00:00 | | 2005-06-27 | 6,955,400 | 41.71 | 42.43 | 41.66 | 42.02 | 00:00:00 | | 2005-06-28 | 8,788,600 | 42.47 | 43.28 | 42.05 | 43.23 | 00:00:00 | | 2005-06-29 | 6,733,200 | 43.10 | 43.41 | 42.84 | 43.35 | 00:00:00 | | 2005-06-30 | 9,638,000 | 43.61 | 44.50 | 43.38 | 43.99 | 00:00:00 | | 2005-07-01 | 4,815,400 | 44.21 | 44.34 | 43.64 | 44.13 | 00:00:00 | | 2005-07-05 | 5,467,400 | 44.12 | 44.83 | 43.86 | 44.79 | 00:00:00 | | 2005-07-06 | 6,840,800 | 44.81 | 45.26 | 44.50 | 44.66 | 00:00:00 | | 2005-07-07 | 7,889,200 | 44.30 | 45.53 | 44.25 | 45.49 | 00:00:00 | | 2005-07-08 | 8,387,200 | 45.40 | 46.76 | 44.90 | 46.63 | 00:00:00 | | 2005-07-11 | 5,758,400 | 45.61 | 46.46 | 45.25 | 46.04 | 00:00:00 | | 2005-07-12 | 7,763,800 | 46.00 | 46.05 | 44.94 | 44.96 | 00:00:00 | | 2005-07-13 | 5,485,600 | 45.22 | 45.60 | 44.98 | 45.51 | 00:00:00 | | 2005-07-14 | 3,932,800 | 46.03 | 46.15 | 45.40 | 45.88 | 00:00:00 | | 2005-07-15 | 10,021,800 | 46.00 | 46.57 | 45.13 | 45.47 | 00:00:00 | | 2005-07-18 | 8,036,200 | 45.54 | 46.04 | 45.00 | 45.55 | 00:00:00 | | 2005-07-19 | 13,429,400 | 46.02 | 47.20 | 46.00 | 46.60 | 00:00:00 | | 2005-07-20 | 18,272,400 | 47.37 | 47.99 | 46.44 | 46.60 | 00:00:00 | | 2005-07-21 | 8,373,600 | 46.41 | 46.76 | 45.10 | 46.17 | 00:00:00 | | 2005-07-22 | 15,316,000 | 44.94 | 44.99 | 43.38 | 44.47 | 00:00:00 | | 2005-07-25 | 12,105,200 | 44.44 | 44.55 | 42.12 | 42.85 | 00:00:00 | | 2005-07-26 | 10,148,000 | 43.08 | 44.30 | 42.89 | 43.97 | 00:00:00 | | 2005-07-27 | 8,596,000 | 44.22 | 45.45 | 44.03 | 45.43 | 00:00:00 | | 2005-07-28 | 5,384,400 | 45.55 | 45.62 | 44.75 | 45.16 | 00:00:00 | | 2005-07-29 | 5,828,200 | 45.22 | 45.58 | 44.55 | 44.81 | 00:00:00 | | 2005-08-01 | 8,627,600 | 45.59 | 46.27 | 45.25 | 45.88 | 00:00:00 | | 2005-08-02 | 6,206,400 | 45.77 | 46.36 | 45.42 | 45.53 | 00:00:00 | | 2005-08-03 | 5,205,200 | 45.30 | 45.57 | 44.91 | 45.36 | 00:00:00 | | 2005-08-04 | 6,167,800 | 44.81 | 45.30 | 44.15 | 44.22 | 00:00:00 | | 2005-08-05 | 8,461,600 | 44.06 | 44.32 | 42.59 | 42.63 | 00:00:00 | | 2005-08-08 | 6,945,800 | 42.88 | 43.09 | 42.05 | 42.11 | 00:00:00 | | 2005-08-09 | 5,828,600 | 42.42 | 42.97 | 42.29 | 42.68 | 00:00:00 | | 2005-08-10 | 19,399,800 | 41.84 | 42.47 | 40.98 | 41.55 | 00:00:00 | | 2005-08-11 | 5,742,200 | 41.68 | 42.99 | 41.63 | 42.64 | 00:00:00 | | 2005-08-12 | 5,188,000 | 42.40 | 42.61 | 41.89 | 42.41 | 00:00:00 | | 2005-08-15 | 3,846,800 | 42.22 | 43.33 | 42.15 | 42.88 | 00:00:00 | | 2005-08-16 | 4,845,800 | 42.81 | 43.19 | 41.74 | 41.74 | 00:00:00 | | 2005-08-17 | 4,367,600 | 41.87 | 42.50 | 41.56 | 41.94 | 00:00:00 | | 2005-08-18 | 4,903,600 | 41.81 | 42.97 | 41.81 | 42.65 | 00:00:00 | | 2005-08-19 | 5,388,200 | 42.30 | 42.84 | 42.26 | 42.50 | 00:00:00 | | 2005-08-22 | 5,786,600 | 42.63 | 43.06 | 41.50 | 42.00 | 00:00:00 | | 2005-08-23 | 4,757,600 | 42.10 | 42.55 | 41.80 | 41.83 | 00:00:00 | | 2005-08-24 | 4,573,000 | 41.78 | 42.23 | 41.05 | 41.13 | 00:00:00 | | 2005-08-25 | 5,765,200 | 41.25 | 41.36 | 40.78 | 40.99 | 00:00:00 | | 2005-08-26 | 5,321,200 | 40.96 | 41.24 | 40.26 | 41.05 | 00:00:00 | | 2005-08-29 | 4,999,600 | 40.93 | 42.18 | 40.83 | 42.00 | 00:00:00 | | 2005-08-30 | 6,112,800 | 41.70 | 41.90 | 40.90 | 41.24 | 00:00:00 | | 2005-08-31 | 9,118,200 | 41.34 | 43.00 | 41.23 | 43.00 | 00:00:00 | | 2005-09-01 | 6,361,000 | 43.06 | 43.25 | 42.44 | 42.97 | 00:00:00 | | 2005-09-02 | 2,846,800 | 43.00 | 43.20 | 42.33 | 42.59 | 00:00:00 | | 2005-09-06 | 6,951,400 | 42.61 | 43.82 | 42.47 | 43.41 | 00:00:00 | | 2005-09-07 | 3,393,800 | 43.05 | 43.68 | 42.90 | 43.28 | 00:00:00 | | 2005-09-08 | 4,695,800 | 43.09 | 43.53 | 42.70 | 43.13 | 00:00:00 | | 2005-09-09 | 5,552,000 | 43.40 | 44.46 | 43.39 | 44.28 | 00:00:00 | | 2005-09-12 | 6,762,200 | 45.16 | 45.70 | 45.02 | 45.37 | 00:00:00 | | 2005-09-13 | 5,214,800 | 44.91 | 45.62 | 44.90 | 45.30 | 00:00:00 | | 2005-09-14 | 3,400,800 | 45.35 | 45.49 | 44.99 | 45.13 | 00:00:00 | | 2005-09-15 | 6,207,800 | 45.16 | 45.86 | 45.13 | 45.73 | 00:00:00 | | 2005-09-16 | 9,544,800 | 45.28 | 46.32 | 45.28 | 46.32 | 00:00:00 | | 2005-09-19 | 4,674,800 | 46.50 | 46.92 | 45.82 | 46.16 | 00:00:00 | | 2005-09-20 | 8,073,600 | 46.04 | 47.25 | 45.43 | 45.75 | 00:00:00 | | 2005-09-21 | 6,179,600 | 45.75 | 46.20 | 45.00 | 45.00 | 00:00:00 | | 2005-09-22 | 5,413,400 | 45.04 | 46.01 | 44.72 | 45.79 | 00:00:00 | | 2005-09-23 | 3,763,800 | 45.92 | 46.30 | 45.25 | 46.03 | 00:00:00 | | 2005-09-26 | 9,993,000 | 46.44 | 47.98 | 46.36 | 47.25 | 00:00:00 | | 2005-09-27 | 5,701,000 | 47.25 | 47.70 | 46.44 | 47.16 | 00:00:00 | | 2005-09-28 | 4,171,000 | 47.25 | 47.29 | 46.39 | 46.81 | 00:00:00 | | 2005-09-29 | 4,369,600 | 46.92 | 47.75 | 46.30 | 47.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
