|
 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 | | 2006-09-13 | 4,761,200 | 63.67 | 63.85 | 63.15 | 63.70 | 00:00:00 | | 2006-09-14 | 4,283,600 | 63.61 | 63.94 | 63.22 | 63.49 | 00:00:00 | | 2006-09-15 | 11,710,800 | 63.84 | 64.91 | 63.78 | 64.75 | 00:00:00 | | 2006-09-18 | 6,503,400 | 64.78 | 65.40 | 64.21 | 64.82 | 00:00:00 | | 2006-09-19 | 6,192,000 | 64.85 | 65.09 | 64.43 | 64.96 | 00:00:00 | | 2006-09-20 | 9,172,200 | 64.85 | 65.66 | 64.55 | 64.95 | 00:00:00 | | 2006-09-21 | 7,177,000 | 65.00 | 65.12 | 64.21 | 64.24 | 00:00:00 | | 2006-09-22 | 7,844,200 | 64.30 | 65.10 | 64.10 | 64.78 | 00:00:00 | | 2006-09-25 | 7,102,800 | 65.25 | 66.17 | 64.50 | 66.17 | 00:00:00 | | 2006-09-26 | 8,283,200 | 65.93 | 66.84 | 65.70 | 66.78 | 00:00:00 | | 2006-09-27 | 9,329,800 | 66.89 | 67.39 | 66.16 | 67.33 | 00:00:00 | | 2006-09-28 | 8,620,400 | 67.45 | 68.63 | 67.42 | 68.63 | 00:00:00 | | 2006-09-29 | 8,270,600 | 68.52 | 69.27 | 68.00 | 68.77 | 00:00:00 | | 2006-10-02 | 30,169,600 | 64.93 | 65.67 | 63.79 | 64.28 | 00:00:00 | | 2006-10-03 | 23,307,400 | 64.30 | 64.55 | 61.52 | 62.03 | 00:00:00 | | 2006-10-04 | 18,291,600 | 61.93 | 64.93 | 61.90 | 63.98 | 00:00:00 | | 2006-10-05 | 10,300,600 | 64.26 | 65.59 | 64.04 | 65.31 | 00:00:00 | | 2006-10-06 | 6,084,200 | 65.41 | 65.66 | 64.80 | 65.35 | 00:00:00 | | 2006-10-09 | 4,930,200 | 65.35 | 65.52 | 64.60 | 65.18 | 00:00:00 | | 2006-10-10 | 5,840,400 | 65.65 | 65.65 | 64.07 | 64.97 | 00:00:00 | | 2006-10-11 | 6,901,200 | 64.58 | 65.44 | 64.10 | 65.31 | 00:00:00 | | 2006-10-12 | 9,615,600 | 65.50 | 67.10 | 64.95 | 66.85 | 00:00:00 | | 2006-10-13 | 6,827,000 | 66.51 | 67.21 | 66.37 | 66.89 | 00:00:00 | | 2006-10-16 | 6,114,400 | 66.72 | 67.66 | 66.40 | 67.51 | 00:00:00 | | 2006-10-17 | 7,166,600 | 68.07 | 68.64 | 67.08 | 68.00 | 00:00:00 | | 2006-10-18 | 11,608,000 | 68.36 | 69.05 | 67.71 | 67.72 | 00:00:00 | | 2006-10-19 | 11,300,600 | 67.96 | 68.75 | 67.60 | 68.30 | 00:00:00 | | 2006-10-20 | 9,846,600 | 68.62 | 69.00 | 67.76 | 68.99 | 00:00:00 | | 2006-10-23 | 6,215,600 | 68.67 | 69.63 | 68.24 | 69.38 | 00:00:00 | | 2006-10-24 | 5,652,200 | 69.25 | 69.35 | 68.04 | 68.64 | 00:00:00 | | 2006-10-25 | 7,663,800 | 68.39 | 68.75 | 67.12 | 67.95 | 00:00:00 | | 2006-10-26 | 4,950,600 | 67.77 | 69.41 | 67.40 | 69.35 | 00:00:00 | | 2006-10-27 | 4,781,800 | 68.95 | 69.29 | 68.03 | 68.18 | 00:00:00 | | 2006-10-30 | 6,448,400 | 68.00 | 69.08 | 67.75 | 68.97 | 00:00:00 | | 2006-10-31 | 5,758,800 | 69.20 | 69.85 | 68.51 | 68.90 | 00:00:00 | | 2006-11-01 | 7,110,200 | 69.10 | 69.46 | 67.02 | 67.58 | 00:00:00 | | 2006-11-02 | 7,075,200 | 67.58 | 68.17 | 66.67 | 68.01 | 00:00:00 | | 2006-11-03 | 4,740,400 | 67.86 | 68.25 | 67.15 | 67.86 | 00:00:00 | | 2006-11-06 | 5,643,200 | 67.99 | 69.35 | 67.99 | 68.82 | 00:00:00 | | 2006-11-07 | 6,609,600 | 68.59 | 69.90 | 68.17 | 69.75 | 00:00:00 | | 2006-11-08 | 5,717,000 | 69.29 | 69.50 | 68.13 | 68.98 | 00:00:00 | | 2006-11-09 | 7,154,800 | 69.42 | 69.42 | 66.75 | 67.06 | 00:00:00 | | 2006-11-10 | 6,056,800 | 67.07 | 67.36 | 66.35 | 67.34 | 00:00:00 | | 2006-11-13 | 4,648,200 | 67.22 | 67.59 | 66.39 | 67.07 | 00:00:00 | | 2006-11-14 | 5,524,000 | 66.60 | 67.73 | 66.50 | 67.60 | 00:00:00 | | 2006-11-15 | 7,652,800 | 67.54 | 68.75 | 67.41 | 67.87 | 00:00:00 | | 2006-11-16 | 5,180,200 | 68.20 | 68.92 | 68.11 | 68.28 | 00:00:00 | | 2006-11-17 | 8,831,400 | 68.04 | 69.44 | 68.04 | 69.43 | 00:00:00 | | 2006-11-20 | 7,890,600 | 69.35 | 70.00 | 68.25 | 68.90 | 00:00:00 | | 2006-11-21 | 6,232,800 | 69.39 | 69.39 | 67.30 | 67.51 | 00:00:00 | | 2006-11-22 | 7,582,800 | 67.53 | 67.60 | 65.87 | 66.55 | 00:00:00 | | 2006-11-24 | 2,245,200 | 66.05 | 66.80 | 65.89 | 66.15 | 00:00:00 | | 2006-11-27 | 7,168,600 | 66.01 | 66.15 | 64.80 | 65.20 | 00:00:00 | | 2006-11-28 | 7,073,800 | 65.20 | 66.28 | 64.91 | 66.13 | 00:00:00 | | 2006-11-29 | 6,364,600 | 65.96 | 66.78 | 65.62 | 66.75 | 00:00:00 | | 2006-11-30 | 4,746,600 | 66.87 | 66.87 | 65.72 | 65.96 | 00:00:00 | | 2006-12-01 | 9,573,600 | 66.28 | 66.50 | 64.11 | 65.22 | 00:00:00 | | 2006-12-04 | 9,549,000 | 65.65 | 68.07 | 65.43 | 67.62 | 00:00:00 | | 2006-12-05 | 8,817,000 | 67.60 | 68.00 | 67.00 | 67.70 | 00:00:00 | | 2006-12-06 | 5,932,000 | 67.92 | 68.14 | 67.18 | 68.10 | 00:00:00 | | 2006-12-07 | 6,525,800 | 68.20 | 68.23 | 66.55 | 66.88 | 00:00:00 | | 2006-12-08 | 6,306,600 | 66.00 | 67.44 | 65.58 | 66.12 | 00:00:00 | | 2006-12-11 | 4,262,200 | 65.59 | 66.15 | 65.22 | 65.75 | 00:00:00 | | 2006-12-12 | 6,971,000 | 65.61 | 66.11 | 65.21 | 65.26 | 00:00:00 | | 2006-12-13 | 9,904,600 | 65.15 | 65.39 | 63.75 | 63.97 | 00:00:00 | | 2006-12-14 | 10,957,000 | 63.97 | 64.95 | 63.12 | 63.35 | 00:00:00 | | 2006-12-15 | 13,834,400 | 64.06 | 64.69 | 63.11 | 64.49 | 00:00:00 | | 2006-12-18 | 5,433,000 | 64.43 | 64.86 | 63.53 | 63.79 | 00:00:00 | | 2006-12-19 | 6,801,400 | 63.72 | 64.93 | 63.21 | 64.64 | 00:00:00 | | 2006-12-20 | 10,167,800 | 65.25 | 65.98 | 64.71 | 64.76 | 00:00:00 | | 2006-12-21 | 10,450,800 | 64.97 | 65.85 | 64.74 | 65.37 | 00:00:00 | | 2006-12-22 | 5,371,600 | 65.37 | 65.65 | 63.92 | 64.50 | 00:00:00 | | 2006-12-26 | 2,988,600 | 64.72 | 65.20 | 64.13 | 65.11 | 00:00:00 | | 2006-12-27 | 5,194,400 | 65.69 | 66.22 | 65.35 | 66.03 | 00:00:00 | | 2006-12-28 | 4,419,600 | 65.83 | 66.09 | 64.70 | 65.35 | 00:00:00 | | 2006-12-29 | 3,938,400 | 65.23 | 65.84 | 64.75 | 64.93 | 00:00:00 | | 2007-01-03 | 16,730,600 | 65.28 | 66.14 | 61.92 | 63.15 | 00:00:00 | | 2007-01-04 | 9,333,200 | 63.12 | 64.63 | 62.47 | 64.19 | 00:00:00 | | 2007-01-05 | 7,011,000 | 64.22 | 64.82 | 63.85 | 64.21 | 00:00:00 | | 2007-01-08 | 6,492,000 | 63.98 | 64.34 | 63.51 | 64.23 | 00:00:00 | | 2007-01-09 | 10,296,800 | 64.95 | 65.51 | 64.52 | 65.01 | 00:00:00 | | 2007-01-10 | 6,353,400 | 64.65 | 64.97 | 64.05 | 64.69 | 00:00:00 | | 2007-01-11 | 8,848,800 | 64.99 | 66.25 | 64.71 | 66.24 | 00:00:00 | | 2007-01-12 | 7,621,400 | 65.80 | 66.49 | 65.79 | 66.16 | 00:00:00 | | 2007-01-16 | 7,144,800 | 66.17 | 66.48 | 65.85 | 66.35 | 00:00:00 | | 2007-01-17 | 9,221,400 | 66.24 | 66.59 | 65.65 | 66.39 | 00:00:00 | | 2007-01-18 | 7,315,600 | 66.70 | 66.98 | 65.27 | 66.16 | 00:00:00 | | 2007-01-19 | 6,381,000 | 65.87 | 66.71 | 65.38 | 65.58 | 00:00:00 | | 2007-01-22 | 7,594,000 | 65.50 | 65.68 | 64.12 | 64.25 | 00:00:00 | | 2007-01-23 | 6,798,600 | 64.26 | 64.64 | 63.45 | 63.84 | 00:00:00 | | 2007-01-24 | 6,232,400 | 63.63 | 64.51 | 63.63 | 64.25 | 00:00:00 | | 2007-01-25 | 7,759,400 | 64.11 | 64.25 | 63.19 | 63.41 | 00:00:00 | | 2007-01-26 | 11,524,000 | 63.45 | 63.69 | 62.40 | 62.73 | 00:00:00 | | 2007-01-29 | 7,933,800 | 62.65 | 63.96 | 62.43 | 63.19 | 00:00:00 | | 2007-01-30 | 6,378,800 | 63.25 | 63.63 | 62.92 | 63.47 | 00:00:00 | | 2007-01-31 | 12,349,800 | 64.10 | 65.32 | 63.11 | 64.32 | 00:00:00 | | 2007-02-01 | 37,240,600 | 69.85 | 71.92 | 69.51 | 71.53 | 00:00:00 | | 2007-02-02 | 14,294,000 | 71.00 | 71.90 | 70.24 | 70.67 | 00:00:00 | | 2007-02-05 | 9,414,400 | 70.65 | 70.84 | 69.95 | 70.02 | 00:00:00 | | 2007-02-06 | 9,491,600 | 69.99 | 70.45 | 69.67 | 70.33 | 00:00:00 | | 2007-02-07 | 15,652,000 | 71.12 | 73.25 | 70.93 | 72.24 | 00:00:00 | | 2007-02-08 | 6,916,800 | 72.06 | 72.53 | 71.58 | 72.16 | 00:00:00 | | 2007-02-09 | 9,693,400 | 71.47 | 72.27 | 70.81 | 71.16 | 00:00:00 | | 2007-02-12 | 5,474,000 | 71.05 | 71.46 | 70.24 | 70.81 | 00:00:00 | | 2007-02-13 | 7,368,400 | 70.97 | 71.47 | 70.43 | 70.57 | 00:00:00 | | 2007-02-14 | 8,091,000 | 70.94 | 71.74 | 70.51 | 71.72 | 00:00:00 | | 2007-02-15 | 7,303,600 | 71.52 | 72.27 | 71.29 | 72.19 | 00:00:00 | | 2007-02-16 | 6,912,600 | 72.17 | 72.50 | 71.58 | 72.06 | 00:00:00 | | 2007-02-20 | 7,135,800 | 72.73 | 72.96 | 71.58 | 72.69 | 00:00:00 | | 2007-02-21 | 10,906,000 | 72.84 | 74.36 | 72.84 | 74.23 | 00:00:00 | | 2007-02-22 | 6,904,600 | 74.20 | 74.75 | 73.10 | 74.06 | 00:00:00 | | 2007-02-23 | 4,885,400 | 74.20 | 74.46 | 72.90 | 73.63 | 00:00:00 | | 2007-02-26 | 6,431,800 | 74.44 | 74.97 | 73.00 | 74.05 | 00:00:00 | | 2007-02-27 | 15,357,000 | 73.40 | 73.40 | 70.00 | 70.58 | 00:00:00 | | 2007-02-28 | 13,891,800 | 69.55 | 72.07 | 69.55 | 71.56 | 00:00:00 | | 2007-03-01 | 15,468,400 | 70.25 | 71.59 | 69.10 | 70.59 | 00:00:00 | | 2007-03-02 | 9,210,800 | 70.35 | 71.50 | 69.76 | 70.44 | 00:00:00 | | 2007-03-05 | 8,708,600 | 69.75 | 71.41 | 69.33 | 69.99 | 00:00:00 | | 2007-03-06 | 8,967,200 | 70.35 | 71.22 | 69.59 | 70.72 | 00:00:00 | | 2007-03-07 | 7,668,600 | 70.35 | 70.69 | 69.96 | 70.07 | 00:00:00 | | 2007-03-08 | 6,299,600 | 70.62 | 70.97 | 69.80 | 70.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
