|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-23 | 4,241,200 | 62.62 | 62.72 | 61.32 | 62.02 | 00:00:00 | | 2006-03-24 | 3,316,000 | 62.55 | 62.81 | 61.75 | 62.34 | 00:00:00 | | 2006-03-27 | 4,500,000 | 62.08 | 62.47 | 61.47 | 62.44 | 00:00:00 | | 2006-03-28 | 5,721,600 | 63.20 | 63.22 | 61.18 | 61.64 | 00:00:00 | | 2006-03-29 | 4,696,400 | 61.96 | 62.48 | 61.34 | 62.02 | 00:00:00 | | 2006-03-30 | 4,171,800 | 62.11 | 62.75 | 61.50 | 61.67 | 00:00:00 | | 2006-03-31 | 5,352,400 | 61.93 | 62.95 | 61.71 | 62.22 | 00:00:00 | | 2006-04-03 | 6,712,800 | 62.75 | 63.83 | 62.22 | 63.49 | 00:00:00 | | 2006-04-04 | 8,830,200 | 63.85 | 65.00 | 63.33 | 64.53 | 00:00:00 | | 2006-04-05 | 6,030,800 | 64.26 | 64.74 | 63.72 | 63.91 | 00:00:00 | | 2006-04-06 | 9,639,800 | 63.68 | 63.87 | 61.35 | 61.71 | 00:00:00 | | 2006-04-07 | 5,746,800 | 62.39 | 62.75 | 61.36 | 61.50 | 00:00:00 | | 2006-04-10 | 5,555,400 | 61.40 | 62.50 | 60.70 | 61.87 | 00:00:00 | | 2006-04-11 | 6,109,400 | 62.31 | 62.31 | 60.08 | 60.41 | 00:00:00 | | 2006-04-12 | 7,749,400 | 60.45 | 61.81 | 59.83 | 61.09 | 00:00:00 | | 2006-04-13 | 4,477,400 | 61.09 | 61.90 | 60.57 | 61.43 | 00:00:00 | | 2006-04-17 | 5,264,600 | 61.52 | 61.95 | 60.07 | 61.19 | 00:00:00 | | 2006-04-18 | 11,195,600 | 61.31 | 62.48 | 60.76 | 61.84 | 00:00:00 | | 2006-04-19 | 17,695,400 | 63.00 | 65.35 | 62.94 | 65.13 | 00:00:00 | | 2006-04-20 | 42,789,600 | 65.62 | 66.20 | 64.70 | 65.16 | 00:00:00 | | 2006-04-21 | 11,908,600 | 65.54 | 65.86 | 64.15 | 64.52 | 00:00:00 | | 2006-04-24 | 9,294,000 | 64.71 | 64.71 | 62.32 | 63.54 | 00:00:00 | | 2006-04-25 | 10,944,200 | 63.55 | 63.87 | 61.01 | 61.42 | 00:00:00 | | 2006-04-26 | 29,564,400 | 61.22 | 61.26 | 56.22 | 57.31 | 00:00:00 | | 2006-04-27 | 23,065,600 | 57.55 | 57.82 | 55.90 | 56.78 | 00:00:00 | | 2006-04-28 | 8,928,400 | 58.00 | 58.10 | 56.75 | 57.50 | 00:00:00 | | 2006-05-01 | 10,448,200 | 57.84 | 58.74 | 57.24 | 57.89 | 00:00:00 | | 2006-05-02 | 31,060,400 | 58.11 | 58.20 | 53.72 | 54.80 | 00:00:00 | | 2006-05-03 | 16,857,000 | 54.96 | 56.23 | 54.62 | 56.11 | 00:00:00 | | 2006-05-04 | 10,756,200 | 56.47 | 56.75 | 55.02 | 55.20 | 00:00:00 | | 2006-05-05 | 14,034,000 | 55.67 | 56.36 | 54.27 | 56.25 | 00:00:00 | | 2006-05-08 | 9,022,000 | 56.25 | 57.05 | 56.25 | 56.52 | 00:00:00 | | 2006-05-09 | 8,184,800 | 56.65 | 57.63 | 56.53 | 57.35 | 00:00:00 | | 2006-05-10 | 11,025,600 | 57.23 | 58.37 | 56.74 | 56.79 | 00:00:00 | | 2006-05-11 | 8,867,400 | 56.95 | 57.25 | 56.24 | 56.60 | 00:00:00 | | 2006-05-12 | 7,930,800 | 56.29 | 56.46 | 54.77 | 55.54 | 00:00:00 | | 2006-05-15 | 12,083,800 | 56.38 | 57.65 | 56.10 | 57.08 | 00:00:00 | | 2006-05-16 | 7,722,200 | 56.81 | 57.66 | 55.89 | 56.74 | 00:00:00 | | 2006-05-17 | 9,474,400 | 56.31 | 56.75 | 55.21 | 55.80 | 00:00:00 | | 2006-05-18 | 12,390,200 | 56.05 | 56.23 | 53.02 | 53.75 | 00:00:00 | | 2006-05-19 | 14,052,000 | 53.70 | 55.00 | 52.55 | 54.94 | 00:00:00 | | 2006-05-22 | 7,938,800 | 54.32 | 55.01 | 53.38 | 54.68 | 00:00:00 | | 2006-05-23 | 8,703,200 | 55.25 | 55.75 | 53.59 | 53.77 | 00:00:00 | | 2006-05-24 | 23,757,400 | 54.62 | 56.51 | 54.15 | 55.50 | 00:00:00 | | 2006-05-25 | 7,810,800 | 55.54 | 56.00 | 55.04 | 55.80 | 00:00:00 | | 2006-05-26 | 8,723,600 | 56.25 | 57.58 | 55.25 | 57.16 | 00:00:00 | | 2006-05-30 | 7,049,600 | 57.18 | 57.18 | 55.75 | 55.77 | 00:00:00 | | 2006-05-31 | 8,263,200 | 56.01 | 57.35 | 55.75 | 57.33 | 00:00:00 | | 2006-06-01 | 11,701,000 | 58.13 | 58.88 | 57.72 | 58.66 | 00:00:00 | | 2006-06-02 | 9,415,000 | 58.99 | 59.40 | 57.83 | 58.40 | 00:00:00 | | 2006-06-05 | 5,890,800 | 57.94 | 58.52 | 56.34 | 56.49 | 00:00:00 | | 2006-06-06 | 8,532,800 | 56.47 | 57.58 | 56.05 | 56.59 | 00:00:00 | | 2006-06-07 | 10,122,800 | 56.59 | 57.98 | 56.59 | 56.81 | 00:00:00 | | 2006-06-08 | 12,971,400 | 56.39 | 56.80 | 55.20 | 56.57 | 00:00:00 | | 2006-06-09 | 8,411,200 | 56.81 | 58.25 | 56.65 | 57.31 | 00:00:00 | | 2006-06-12 | 7,260,000 | 57.50 | 57.75 | 56.02 | 56.16 | 00:00:00 | | 2006-06-13 | 10,365,000 | 56.18 | 57.75 | 55.60 | 57.02 | 00:00:00 | | 2006-06-14 | 7,930,600 | 56.80 | 57.34 | 55.88 | 56.94 | 00:00:00 | | 2006-06-15 | 11,581,800 | 56.84 | 58.82 | 56.71 | 58.59 | 00:00:00 | | 2006-06-16 | 9,183,400 | 58.31 | 58.75 | 57.56 | 57.86 | 00:00:00 | | 2006-06-19 | 8,438,200 | 57.80 | 57.97 | 55.75 | 56.11 | 00:00:00 | | 2006-06-20 | 8,674,400 | 56.25 | 56.25 | 54.53 | 55.24 | 00:00:00 | | 2006-06-21 | 7,673,600 | 55.49 | 56.66 | 55.30 | 56.01 | 00:00:00 | | 2006-06-22 | 5,609,800 | 55.71 | 56.66 | 54.75 | 54.95 | 00:00:00 | | 2006-06-23 | 4,473,200 | 54.67 | 56.21 | 54.67 | 55.57 | 00:00:00 | | 2006-06-26 | 4,226,800 | 55.50 | 55.84 | 55.10 | 55.79 | 00:00:00 | | 2006-06-27 | 6,233,200 | 55.85 | 56.33 | 54.77 | 55.18 | 00:00:00 | | 2006-06-28 | 5,204,400 | 55.44 | 56.22 | 54.86 | 56.09 | 00:00:00 | | 2006-06-29 | 14,286,400 | 56.50 | 59.03 | 56.33 | 58.95 | 00:00:00 | | 2006-06-30 | 8,326,800 | 59.05 | 59.68 | 58.54 | 59.16 | 00:00:00 | | 2006-07-03 | 2,058,600 | 59.14 | 59.39 | 58.75 | 59.26 | 00:00:00 | | 2006-07-05 | 6,540,200 | 58.64 | 59.21 | 58.10 | 58.99 | 00:00:00 | | 2006-07-06 | 5,761,000 | 58.94 | 60.24 | 58.94 | 60.10 | 00:00:00 | | 2006-07-07 | 9,014,000 | 59.86 | 61.27 | 59.52 | 60.76 | 00:00:00 | | 2006-07-10 | 8,461,600 | 61.12 | 61.90 | 60.80 | 61.60 | 00:00:00 | | 2006-07-11 | 12,163,400 | 61.82 | 62.56 | 60.66 | 61.76 | 00:00:00 | | 2006-07-12 | 15,349,800 | 61.76 | 62.50 | 60.91 | 61.79 | 00:00:00 | | 2006-07-13 | 8,513,600 | 61.30 | 61.90 | 60.72 | 61.10 | 00:00:00 | | 2006-07-14 | 7,172,200 | 61.25 | 61.32 | 59.15 | 59.91 | 00:00:00 | | 2006-07-17 | 7,282,400 | 59.71 | 60.50 | 59.25 | 59.40 | 00:00:00 | | 2006-07-18 | 11,265,600 | 59.76 | 60.68 | 59.27 | 60.25 | 00:00:00 | | 2006-07-19 | 10,541,200 | 60.40 | 61.89 | 60.07 | 61.23 | 00:00:00 | | 2006-07-20 | 16,273,000 | 61.03 | 61.61 | 58.32 | 59.35 | 00:00:00 | | 2006-07-21 | 13,548,800 | 58.17 | 60.25 | 58.02 | 59.71 | 00:00:00 | | 2006-07-24 | 7,777,600 | 60.02 | 60.61 | 59.36 | 60.41 | 00:00:00 | | 2006-07-25 | 7,630,800 | 60.20 | 62.09 | 60.14 | 61.89 | 00:00:00 | | 2006-07-26 | 6,981,200 | 61.59 | 62.96 | 61.59 | 62.36 | 00:00:00 | | 2006-07-27 | 4,918,600 | 62.47 | 62.84 | 60.55 | 61.21 | 00:00:00 | | 2006-07-28 | 5,830,800 | 61.73 | 62.48 | 60.80 | 62.48 | 00:00:00 | | 2006-07-31 | 7,492,000 | 62.48 | 62.49 | 60.86 | 61.52 | 00:00:00 | | 2006-08-01 | 7,121,200 | 61.45 | 61.51 | 60.35 | 60.71 | 00:00:00 | | 2006-08-02 | 6,380,000 | 60.75 | 62.10 | 60.75 | 61.60 | 00:00:00 | | 2006-08-03 | 5,943,400 | 61.51 | 62.37 | 60.63 | 62.07 | 00:00:00 | | 2006-08-04 | 4,229,800 | 62.80 | 63.00 | 60.91 | 61.33 | 00:00:00 | | 2006-08-07 | 3,601,800 | 61.46 | 62.11 | 61.06 | 61.93 | 00:00:00 | | 2006-08-08 | 5,328,800 | 61.90 | 61.93 | 60.71 | 61.58 | 00:00:00 | | 2006-08-09 | 5,685,200 | 61.96 | 62.98 | 61.43 | 61.68 | 00:00:00 | | 2006-08-10 | 6,365,000 | 61.70 | 62.63 | 61.31 | 61.86 | 00:00:00 | | 2006-08-11 | 4,734,800 | 61.57 | 62.34 | 61.55 | 62.05 | 00:00:00 | | 2006-08-14 | 8,968,600 | 62.89 | 63.27 | 61.53 | 61.53 | 00:00:00 | | 2006-08-15 | 7,832,400 | 62.41 | 62.79 | 61.32 | 62.22 | 00:00:00 | | 2006-08-16 | 9,747,000 | 62.63 | 64.06 | 62.55 | 64.00 | 00:00:00 | | 2006-08-17 | 7,260,400 | 64.16 | 64.99 | 63.88 | 63.98 | 00:00:00 | | 2006-08-18 | 7,101,200 | 64.05 | 64.46 | 63.24 | 63.65 | 00:00:00 | | 2006-08-21 | 5,838,200 | 63.65 | 63.99 | 62.90 | 63.63 | 00:00:00 | | 2006-08-22 | 5,336,800 | 63.50 | 64.10 | 63.09 | 63.46 | 00:00:00 | | 2006-08-23 | 4,691,200 | 63.69 | 63.74 | 62.55 | 63.14 | 00:00:00 | | 2006-08-24 | 4,227,400 | 63.17 | 64.13 | 63.16 | 63.70 | 00:00:00 | | 2006-08-25 | 4,872,600 | 63.35 | 63.80 | 63.07 | 63.20 | 00:00:00 | | 2006-08-28 | 5,184,400 | 63.27 | 64.68 | 63.00 | 64.47 | 00:00:00 | | 2006-08-29 | 5,653,000 | 64.12 | 64.65 | 63.21 | 64.04 | 00:00:00 | | 2006-08-30 | 4,631,000 | 64.07 | 64.20 | 63.32 | 63.46 | 00:00:00 | | 2006-08-31 | 4,875,600 | 63.91 | 63.91 | 63.03 | 63.40 | 00:00:00 | | 2006-09-01 | 3,931,800 | 63.64 | 64.09 | 63.09 | 63.33 | 00:00:00 | | 2006-09-05 | 5,022,600 | 63.60 | 63.60 | 62.54 | 62.86 | 00:00:00 | | 2006-09-06 | 9,060,800 | 62.56 | 62.86 | 60.94 | 61.54 | 00:00:00 | | 2006-09-07 | 7,468,600 | 61.73 | 62.40 | 61.43 | 61.82 | 00:00:00 | | 2006-09-08 | 7,739,400 | 61.86 | 64.10 | 61.78 | 63.69 | 00:00:00 | | 2006-09-11 | 7,510,000 | 63.30 | 63.62 | 62.63 | 63.45 | 00:00:00 | | 2006-09-12 | 6,435,000 | 63.52 | 63.99 | 62.50 | 63.84 | 00:00:00 | | 2006-09-13 | 4,761,200 | 63.67 | 63.85 | 63.15 | 63.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
