|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-29 | 4,369,600 | 46.92 | 47.75 | 46.30 | 47.50 | 00:00:00 | | 2005-09-30 | 8,936,000 | 47.70 | 49.19 | 47.56 | 48.76 | 00:00:00 | | 2005-10-03 | 7,529,800 | 48.92 | 49.45 | 47.51 | 47.88 | 00:00:00 | | 2005-10-04 | 7,313,400 | 47.79 | 49.01 | 47.18 | 47.28 | 00:00:00 | | 2005-10-05 | 7,611,200 | 47.48 | 47.48 | 45.95 | 46.15 | 00:00:00 | | 2005-10-06 | 12,438,000 | 46.18 | 46.55 | 44.73 | 45.52 | 00:00:00 | | 2005-10-07 | 12,119,600 | 46.44 | 47.83 | 46.25 | 47.51 | 00:00:00 | | 2005-10-10 | 7,228,200 | 48.25 | 48.50 | 47.49 | 48.03 | 00:00:00 | | 2005-10-11 | 11,621,400 | 48.10 | 48.50 | 47.49 | 47.66 | 00:00:00 | | 2005-10-12 | 9,886,200 | 47.89 | 48.25 | 45.85 | 46.17 | 00:00:00 | | 2005-10-13 | 8,347,000 | 45.90 | 47.26 | 45.89 | 46.80 | 00:00:00 | | 2005-10-14 | 7,498,000 | 47.10 | 47.47 | 46.05 | 47.42 | 00:00:00 | | 2005-10-17 | 6,147,400 | 47.69 | 47.95 | 46.96 | 47.73 | 00:00:00 | | 2005-10-18 | 7,007,800 | 48.00 | 48.47 | 47.59 | 48.23 | 00:00:00 | | 2005-10-19 | 23,373,600 | 46.48 | 46.68 | 44.80 | 46.01 | 00:00:00 | | 2005-10-20 | 10,983,800 | 46.26 | 46.38 | 44.90 | 45.21 | 00:00:00 | | 2005-10-21 | 8,271,600 | 45.87 | 45.94 | 45.00 | 45.62 | 00:00:00 | | 2005-10-24 | 8,547,200 | 45.59 | 47.78 | 45.59 | 47.78 | 00:00:00 | | 2005-10-25 | 7,082,000 | 47.75 | 48.20 | 47.25 | 47.97 | 00:00:00 | | 2005-10-26 | 6,447,400 | 47.99 | 48.60 | 46.79 | 46.79 | 00:00:00 | | 2005-10-27 | 6,235,200 | 46.90 | 46.96 | 45.22 | 45.58 | 00:00:00 | | 2005-10-28 | 6,654,000 | 46.20 | 47.23 | 45.81 | 47.12 | 00:00:00 | | 2005-10-31 | 7,448,800 | 47.44 | 48.29 | 46.77 | 47.25 | 00:00:00 | | 2005-11-01 | 4,400,800 | 47.25 | 47.55 | 46.54 | 47.15 | 00:00:00 | | 2005-11-02 | 7,294,800 | 47.60 | 48.97 | 47.52 | 48.90 | 00:00:00 | | 2005-11-03 | 10,030,200 | 49.41 | 51.58 | 49.15 | 50.79 | 00:00:00 | | 2005-11-04 | 7,193,400 | 50.94 | 51.13 | 49.21 | 49.68 | 00:00:00 | | 2005-11-07 | 5,917,600 | 50.49 | 50.53 | 49.31 | 49.87 | 00:00:00 | | 2005-11-08 | 8,658,200 | 50.68 | 51.66 | 50.50 | 51.53 | 00:00:00 | | 2005-11-09 | 7,106,400 | 51.82 | 52.19 | 51.26 | 51.61 | 00:00:00 | | 2005-11-10 | 6,194,200 | 51.86 | 52.31 | 50.99 | 52.31 | 00:00:00 | | 2005-11-11 | 9,059,400 | 52.36 | 54.09 | 52.31 | 54.08 | 00:00:00 | | 2005-11-14 | 10,028,200 | 53.79 | 54.11 | 51.87 | 51.99 | 00:00:00 | | 2005-11-15 | 9,060,200 | 52.70 | 52.83 | 51.51 | 51.64 | 00:00:00 | | 2005-11-16 | 29,815,200 | 54.93 | 55.78 | 53.56 | 55.63 | 00:00:00 | | 2005-11-17 | 44,889,400 | 55.53 | 56.51 | 51.68 | 54.75 | 00:00:00 | | 2005-11-18 | 13,207,400 | 55.20 | 55.60 | 54.20 | 54.36 | 00:00:00 | | 2005-11-21 | 8,110,000 | 54.32 | 54.40 | 53.80 | 54.20 | 00:00:00 | | 2005-11-22 | 6,155,200 | 54.08 | 54.57 | 53.82 | 54.10 | 00:00:00 | | 2005-11-23 | 5,525,600 | 54.27 | 54.30 | 53.24 | 53.79 | 00:00:00 | | 2005-11-25 | 1,903,200 | 53.95 | 54.23 | 53.13 | 54.23 | 00:00:00 | | 2005-11-28 | 6,830,400 | 54.08 | 54.20 | 51.87 | 52.12 | 00:00:00 | | 2005-11-29 | 6,168,000 | 52.60 | 52.83 | 51.59 | 51.60 | 00:00:00 | | 2005-11-30 | 9,459,000 | 51.45 | 51.89 | 50.69 | 50.69 | 00:00:00 | | 2005-12-01 | 9,931,000 | 51.14 | 53.39 | 50.73 | 52.99 | 00:00:00 | | 2005-12-02 | 6,508,400 | 52.88 | 53.63 | 52.73 | 53.58 | 00:00:00 | | 2005-12-05 | 8,258,600 | 53.85 | 54.63 | 53.83 | 54.39 | 00:00:00 | | 2005-12-06 | 5,617,200 | 54.48 | 55.00 | 53.30 | 53.36 | 00:00:00 | | 2005-12-07 | 6,744,200 | 53.27 | 53.76 | 51.73 | 52.49 | 00:00:00 | | 2005-12-08 | 5,837,800 | 52.63 | 52.95 | 51.75 | 52.62 | 00:00:00 | | 2005-12-09 | 4,131,200 | 52.85 | 53.17 | 51.90 | 51.98 | 00:00:00 | | 2005-12-12 | 5,671,200 | 51.95 | 52.53 | 51.09 | 51.68 | 00:00:00 | | 2005-12-13 | 13,695,800 | 51.33 | 54.25 | 51.33 | 53.95 | 00:00:00 | | 2005-12-14 | 8,989,600 | 54.00 | 54.10 | 51.92 | 52.10 | 00:00:00 | | 2005-12-15 | 7,124,600 | 53.10 | 53.24 | 51.60 | 52.60 | 00:00:00 | | 2005-12-16 | 12,338,800 | 52.73 | 52.76 | 50.56 | 50.69 | 00:00:00 | | 2005-12-19 | 6,978,000 | 51.31 | 51.70 | 50.13 | 50.58 | 00:00:00 | | 2005-12-20 | 6,385,000 | 50.70 | 51.68 | 50.48 | 51.62 | 00:00:00 | | 2005-12-21 | 9,457,800 | 51.90 | 54.11 | 51.78 | 54.07 | 00:00:00 | | 2005-12-22 | 7,285,200 | 53.19 | 55.40 | 53.12 | 55.40 | 00:00:00 | | 2005-12-23 | 3,609,000 | 55.50 | 55.75 | 54.15 | 54.56 | 00:00:00 | | 2005-12-27 | 3,579,600 | 55.00 | 55.40 | 53.92 | 54.18 | 00:00:00 | | 2005-12-28 | 4,215,800 | 54.54 | 54.54 | 53.00 | 53.44 | 00:00:00 | | 2005-12-29 | 3,310,200 | 53.30 | 53.55 | 52.57 | 52.84 | 00:00:00 | | 2005-12-30 | 4,162,800 | 52.50 | 53.50 | 52.13 | 52.57 | 00:00:00 | | 2006-01-03 | 8,614,200 | 53.00 | 55.33 | 52.48 | 54.70 | 00:00:00 | | 2006-01-04 | 8,672,200 | 54.83 | 55.97 | 54.61 | 55.45 | 00:00:00 | | 2006-01-05 | 8,991,400 | 56.44 | 57.26 | 56.00 | 56.62 | 00:00:00 | | 2006-01-06 | 7,445,800 | 57.10 | 57.65 | 56.64 | 57.03 | 00:00:00 | | 2006-01-09 | 8,082,000 | 58.93 | 58.93 | 57.56 | 57.91 | 00:00:00 | | 2006-01-10 | 8,008,600 | 57.95 | 58.05 | 56.30 | 57.09 | 00:00:00 | | 2006-01-11 | 6,002,600 | 57.25 | 57.60 | 56.74 | 56.93 | 00:00:00 | | 2006-01-12 | 8,582,000 | 57.36 | 58.46 | 56.50 | 58.44 | 00:00:00 | | 2006-01-13 | 6,499,200 | 58.67 | 59.75 | 58.55 | 59.40 | 00:00:00 | | 2006-01-17 | 5,906,600 | 58.72 | 59.28 | 58.30 | 59.06 | 00:00:00 | | 2006-01-18 | 7,312,800 | 58.83 | 58.86 | 57.52 | 58.62 | 00:00:00 | | 2006-01-19 | 6,153,200 | 59.07 | 59.38 | 57.53 | 59.16 | 00:00:00 | | 2006-01-20 | 9,794,600 | 59.19 | 60.14 | 57.25 | 57.56 | 00:00:00 | | 2006-01-23 | 7,728,600 | 57.25 | 57.32 | 55.70 | 56.39 | 00:00:00 | | 2006-01-24 | 9,851,600 | 57.70 | 58.73 | 56.80 | 58.01 | 00:00:00 | | 2006-01-25 | 5,934,000 | 58.28 | 58.65 | 57.01 | 57.36 | 00:00:00 | | 2006-01-26 | 6,410,200 | 58.00 | 59.00 | 57.45 | 58.91 | 00:00:00 | | 2006-01-27 | 8,079,200 | 59.00 | 60.00 | 58.05 | 59.74 | 00:00:00 | | 2006-01-30 | 14,003,400 | 60.00 | 60.02 | 57.40 | 57.90 | 00:00:00 | | 2006-01-31 | 22,991,400 | 57.90 | 61.29 | 57.60 | 60.87 | 00:00:00 | | 2006-02-01 | 16,335,400 | 60.84 | 61.67 | 59.56 | 61.51 | 00:00:00 | | 2006-02-02 | 11,141,000 | 60.27 | 61.07 | 59.95 | 60.71 | 00:00:00 | | 2006-02-03 | 8,881,200 | 60.14 | 61.50 | 59.90 | 60.70 | 00:00:00 | | 2006-02-06 | 6,970,400 | 60.87 | 60.89 | 59.45 | 60.02 | 00:00:00 | | 2006-02-07 | 6,811,800 | 60.19 | 60.73 | 59.62 | 60.34 | 00:00:00 | | 2006-02-08 | 7,886,000 | 60.45 | 60.74 | 59.01 | 59.38 | 00:00:00 | | 2006-02-09 | 14,102,400 | 59.34 | 59.77 | 57.38 | 58.33 | 00:00:00 | | 2006-02-10 | 9,679,000 | 58.30 | 59.35 | 57.68 | 59.10 | 00:00:00 | | 2006-02-13 | 5,828,200 | 59.10 | 59.61 | 58.50 | 59.18 | 00:00:00 | | 2006-02-14 | 7,932,400 | 59.37 | 60.43 | 58.70 | 60.29 | 00:00:00 | | 2006-02-15 | 6,445,200 | 60.41 | 61.19 | 59.96 | 61.19 | 00:00:00 | | 2006-02-16 | 7,832,600 | 61.20 | 61.87 | 60.99 | 61.50 | 00:00:00 | | 2006-02-17 | 5,859,200 | 61.50 | 62.23 | 61.01 | 61.46 | 00:00:00 | | 2006-02-21 | 8,279,200 | 61.96 | 61.96 | 59.38 | 59.98 | 00:00:00 | | 2006-02-22 | 7,547,600 | 60.15 | 62.07 | 59.91 | 61.87 | 00:00:00 | | 2006-02-23 | 5,765,000 | 61.90 | 62.60 | 60.95 | 61.28 | 00:00:00 | | 2006-02-24 | 4,433,800 | 61.41 | 61.99 | 60.21 | 61.66 | 00:00:00 | | 2006-02-27 | 7,499,600 | 62.05 | 63.97 | 61.85 | 63.67 | 00:00:00 | | 2006-02-28 | 6,843,000 | 63.28 | 63.57 | 61.90 | 62.27 | 00:00:00 | | 2006-03-01 | 9,118,000 | 62.35 | 62.49 | 60.87 | 61.05 | 00:00:00 | | 2006-03-02 | 5,168,800 | 60.80 | 61.64 | 60.71 | 61.29 | 00:00:00 | | 2006-03-03 | 6,314,600 | 60.78 | 61.28 | 60.09 | 60.09 | 00:00:00 | | 2006-03-06 | 5,535,000 | 60.20 | 60.37 | 58.85 | 59.50 | 00:00:00 | | 2006-03-07 | 4,956,200 | 59.30 | 59.77 | 58.59 | 59.09 | 00:00:00 | | 2006-03-08 | 7,530,000 | 59.17 | 61.30 | 58.40 | 60.78 | 00:00:00 | | 2006-03-09 | 6,133,600 | 61.15 | 61.53 | 60.40 | 60.57 | 00:00:00 | | 2006-03-10 | 4,831,800 | 59.00 | 61.50 | 59.00 | 61.09 | 00:00:00 | | 2006-03-13 | 4,793,400 | 61.50 | 61.92 | 60.84 | 61.49 | 00:00:00 | | 2006-03-14 | 7,217,800 | 61.40 | 62.95 | 61.10 | 62.87 | 00:00:00 | | 2006-03-15 | 5,951,200 | 62.87 | 63.75 | 62.50 | 63.74 | 00:00:00 | | 2006-03-16 | 11,127,600 | 64.22 | 64.66 | 62.78 | 62.89 | 00:00:00 | | 2006-03-17 | 7,907,400 | 62.68 | 63.71 | 62.68 | 63.31 | 00:00:00 | | 2006-03-20 | 5,403,600 | 64.00 | 64.00 | 62.08 | 63.02 | 00:00:00 | | 2006-03-21 | 6,362,200 | 62.20 | 64.05 | 62.05 | 62.30 | 00:00:00 | | 2006-03-22 | 6,186,600 | 62.08 | 62.89 | 61.52 | 62.70 | 00:00:00 | | 2006-03-23 | 4,241,200 | 62.62 | 62.72 | 61.32 | 62.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
