|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-08 | 6,299,600 | 70.62 | 70.97 | 69.80 | 70.06 | 00:00:00 | | 2007-03-09 | 5,880,400 | 70.77 | 70.95 | 69.75 | 70.26 | 00:00:00 | | 2007-03-12 | 6,192,800 | 69.85 | 70.99 | 69.61 | 70.82 | 00:00:00 | | 2007-03-13 | 8,192,400 | 70.09 | 70.77 | 68.83 | 68.83 | 00:00:00 | | 2007-03-14 | 8,752,600 | 68.88 | 69.73 | 68.29 | 69.56 | 00:00:00 | | 2007-03-15 | 7,450,000 | 69.66 | 70.23 | 69.36 | 70.12 | 00:00:00 | | 2007-03-16 | 11,337,600 | 69.86 | 70.28 | 69.10 | 69.54 | 00:00:00 | | 2007-03-19 | 6,511,400 | 69.98 | 71.27 | 69.47 | 70.77 | 00:00:00 | | 2007-03-20 | 13,630,400 | 72.25 | 73.58 | 72.25 | 72.81 | 00:00:00 | | 2007-03-21 | 12,843,200 | 72.85 | 74.41 | 72.06 | 74.41 | 00:00:00 | | 2007-03-22 | 10,092,800 | 74.84 | 74.90 | 74.13 | 74.73 | 00:00:00 | | 2007-03-23 | 10,336,600 | 74.90 | 75.49 | 74.37 | 74.58 | 00:00:00 | | 2007-03-26 | 7,597,600 | 74.43 | 75.45 | 73.41 | 75.30 | 00:00:00 | | 2007-03-27 | 5,934,200 | 75.01 | 75.30 | 74.51 | 75.00 | 00:00:00 | | 2007-03-28 | 7,049,000 | 74.71 | 75.63 | 74.29 | 75.04 | 00:00:00 | | 2007-03-29 | 9,032,600 | 75.66 | 76.29 | 75.32 | 76.25 | 00:00:00 | | 2007-03-30 | 8,133,800 | 76.08 | 77.08 | 75.53 | 76.50 | 00:00:00 | | 2007-04-02 | 5,069,400 | 76.91 | 77.09 | 75.74 | 76.51 | 00:00:00 | | 2007-04-03 | 5,639,800 | 77.03 | 78.00 | 76.40 | 77.90 | 00:00:00 | | 2007-04-04 | 6,125,000 | 77.98 | 78.25 | 77.40 | 77.94 | 00:00:00 | | 2007-04-05 | 5,214,000 | 77.53 | 78.51 | 77.53 | 78.32 | 00:00:00 | | 2007-04-09 | 7,524,200 | 77.75 | 78.20 | 77.30 | 77.70 | 00:00:00 | | 2007-04-10 | 8,439,600 | 77.45 | 78.50 | 77.02 | 77.28 | 00:00:00 | | 2007-04-11 | 8,442,400 | 77.21 | 77.54 | 75.85 | 76.70 | 00:00:00 | | 2007-04-12 | 9,884,400 | 76.96 | 79.32 | 76.70 | 78.99 | 00:00:00 | | 2007-04-13 | 6,737,200 | 79.26 | 79.35 | 77.84 | 78.42 | 00:00:00 | | 2007-04-16 | 7,785,800 | 78.72 | 79.76 | 78.42 | 79.70 | 00:00:00 | | 2007-04-17 | 7,519,200 | 79.48 | 79.96 | 79.11 | 79.36 | 00:00:00 | | 2007-04-18 | 11,045,200 | 79.24 | 79.63 | 78.00 | 78.43 | 00:00:00 | | 2007-04-19 | 19,684,200 | 79.60 | 82.63 | 78.67 | 81.71 | 00:00:00 | | 2007-04-20 | 10,548,400 | 82.63 | 83.00 | 81.85 | 82.39 | 00:00:00 | | 2007-04-23 | 13,409,000 | 82.51 | 84.13 | 82.51 | 83.19 | 00:00:00 | | 2007-04-24 | 9,285,800 | 83.15 | 83.81 | 82.66 | 83.37 | 00:00:00 | | 2007-04-25 | 10,961,600 | 83.33 | 84.27 | 82.41 | 84.22 | 00:00:00 | | 2007-04-26 | 7,099,400 | 83.93 | 84.22 | 83.44 | 83.98 | 00:00:00 | | 2007-04-27 | 12,111,800 | 83.89 | 84.05 | 81.41 | 81.86 | 00:00:00 | | 2007-04-30 | 10,903,400 | 81.88 | 82.48 | 80.75 | 81.72 | 00:00:00 | | 2007-05-01 | 9,125,600 | 81.99 | 82.65 | 81.58 | 82.58 | 00:00:00 | | 2007-05-02 | 11,508,000 | 82.72 | 84.05 | 82.23 | 83.41 | 00:00:00 | | 2007-05-03 | 5,867,400 | 83.62 | 83.94 | 82.88 | 83.21 | 00:00:00 | | 2007-05-04 | 5,226,400 | 83.40 | 84.10 | 82.45 | 83.12 | 00:00:00 | | 2007-05-07 | 3,712,800 | 83.01 | 83.91 | 82.82 | 82.96 | 00:00:00 | | 2007-05-08 | 6,931,400 | 82.90 | 83.12 | 81.83 | 82.82 | 00:00:00 | | 2007-05-09 | 7,478,600 | 83.32 | 84.16 | 82.79 | 83.07 | 00:00:00 | | 2007-05-10 | 7,219,000 | 82.67 | 82.81 | 80.65 | 81.03 | 00:00:00 | | 2007-05-11 | 7,729,600 | 81.10 | 82.74 | 81.08 | 82.14 | 00:00:00 | | 2007-05-14 | 6,412,600 | 82.21 | 82.89 | 81.21 | 81.70 | 00:00:00 | | 2007-05-15 | 8,481,800 | 82.09 | 83.18 | 81.55 | 81.84 | 00:00:00 | | 2007-05-16 | 9,090,600 | 82.33 | 83.99 | 81.91 | 83.99 | 00:00:00 | | 2007-05-17 | 6,580,400 | 83.98 | 84.45 | 82.83 | 82.93 | 00:00:00 | | 2007-05-18 | 6,615,000 | 82.97 | 83.86 | 81.97 | 83.02 | 00:00:00 | | 2007-05-21 | 5,724,800 | 82.82 | 83.34 | 82.27 | 82.70 | 00:00:00 | | 2007-05-22 | 6,049,200 | 83.07 | 84.45 | 82.43 | 83.72 | 00:00:00 | | 2007-05-23 | 8,502,600 | 83.61 | 84.47 | 82.51 | 82.57 | 00:00:00 | | 2007-05-24 | 7,994,200 | 82.76 | 83.05 | 81.25 | 82.33 | 00:00:00 | | 2007-05-25 | 5,037,400 | 82.47 | 82.78 | 81.61 | 81.74 | 00:00:00 | | 2007-05-29 | 4,429,000 | 81.43 | 82.10 | 81.06 | 81.96 | 00:00:00 | | 2007-05-30 | 8,470,600 | 81.83 | 82.70 | 80.78 | 82.26 | 00:00:00 | | 2007-05-31 | 7,730,600 | 82.16 | 83.57 | 82.06 | 82.77 | 00:00:00 | | 2007-06-01 | 4,724,200 | 82.77 | 83.55 | 82.61 | 83.00 | 00:00:00 | | 2007-06-04 | 6,987,200 | 82.58 | 84.01 | 82.35 | 83.78 | 00:00:00 | | 2007-06-05 | 6,686,000 | 83.83 | 83.98 | 82.25 | 83.29 | 00:00:00 | | 2007-06-06 | 10,194,000 | 81.68 | 82.30 | 81.40 | 81.41 | 00:00:00 | | 2007-06-07 | 13,692,800 | 81.05 | 81.34 | 78.22 | 78.58 | 00:00:00 | | 2007-06-08 | 9,149,800 | 78.24 | 79.45 | 77.96 | 79.00 | 00:00:00 | | 2007-06-11 | 6,901,600 | 78.63 | 80.26 | 78.51 | 79.22 | 00:00:00 | | 2007-06-12 | 7,831,000 | 79.74 | 80.25 | 78.69 | 78.92 | 00:00:00 | | 2007-06-13 | 8,392,200 | 79.05 | 80.34 | 78.85 | 80.34 | 00:00:00 | | 2007-06-14 | 6,996,000 | 80.20 | 81.19 | 80.05 | 80.64 | 00:00:00 | | 2007-06-15 | 13,465,600 | 81.24 | 82.17 | 80.48 | 80.83 | 00:00:00 | | 2007-06-18 | 8,716,600 | 81.93 | 82.00 | 80.10 | 80.51 | 00:00:00 | | 2007-06-19 | 6,951,200 | 80.27 | 80.89 | 79.54 | 80.80 | 00:00:00 | | 2007-06-20 | 7,582,800 | 80.70 | 80.85 | 79.02 | 79.10 | 00:00:00 | | 2007-06-21 | 5,228,600 | 79.11 | 79.73 | 78.78 | 79.35 | 00:00:00 | | 2007-06-22 | 9,375,000 | 79.02 | 79.49 | 77.46 | 78.48 | 00:00:00 | | 2007-06-25 | 7,216,800 | 39.45 | 39.72 | 38.52 | 38.72 | 00:00:00 | | 2007-06-26 | 7,297,000 | 39.02 | 39.30 | 38.50 | 38.80 | 00:00:00 | | 2007-06-27 | 8,551,500 | 38.84 | 39.86 | 38.60 | 39.80 | 00:00:00 | | 2007-06-28 | 6,006,100 | 39.85 | 39.99 | 39.48 | 39.59 | 00:00:00 | | 2007-06-29 | 6,538,800 | 39.60 | 39.74 | 38.38 | 38.80 | 00:00:00 | | 2007-07-02 | 5,126,400 | 38.99 | 39.68 | 38.96 | 39.34 | 00:00:00 | | 2007-07-03 | 2,365,000 | 39.45 | 39.55 | 38.88 | 39.05 | 00:00:00 | | 2007-07-05 | 4,674,200 | 38.75 | 39.07 | 38.55 | 38.98 | 00:00:00 | | 2007-07-06 | 3,844,800 | 38.99 | 39.21 | 38.61 | 39.12 | 00:00:00 | | 2007-07-09 | 7,886,100 | 40.00 | 40.01 | 39.36 | 39.37 | 00:00:00 | | 2007-07-10 | 7,475,300 | 39.50 | 40.09 | 39.38 | 39.86 | 00:00:00 | | 2007-07-11 | 7,892,200 | 39.75 | 40.00 | 39.41 | 39.72 | 00:00:00 | | 2007-07-12 | 7,488,500 | 39.78 | 39.94 | 39.18 | 39.94 | 00:00:00 | | 2007-07-13 | 4,080,700 | 39.70 | 40.00 | 39.38 | 39.96 | 00:00:00 | | 2007-07-16 | 8,437,500 | 39.75 | 39.83 | 38.91 | 39.62 | 00:00:00 | | 2007-07-17 | 8,095,600 | 39.71 | 39.78 | 39.03 | 39.23 | 00:00:00 | | 2007-07-18 | 9,496,800 | 39.13 | 39.57 | 38.93 | 39.34 | 00:00:00 | | 2007-07-19 | 9,892,200 | 40.00 | 40.65 | 39.50 | 40.42 | 00:00:00 | | 2007-07-20 | 18,216,700 | 40.02 | 40.06 | 37.96 | 38.75 | 00:00:00 | | 2007-07-23 | 12,909,300 | 39.19 | 39.37 | 37.61 | 38.00 | 00:00:00 | | 2007-07-24 | 15,922,400 | 37.45 | 38.53 | 37.45 | 37.86 | 00:00:00 | | 2007-07-25 | 11,967,800 | 38.01 | 38.08 | 37.24 | 37.92 | 00:00:00 | | 2007-07-26 | 14,955,500 | 37.35 | 37.88 | 36.62 | 37.27 | 00:00:00 | | 2007-07-27 | 9,235,500 | 37.40 | 38.06 | 36.96 | 36.96 | 00:00:00 | | 2007-07-30 | 8,176,400 | 37.25 | 37.56 | 36.70 | 37.42 | 00:00:00 | | 2007-07-31 | 9,933,800 | 37.82 | 38.50 | 37.21 | 37.23 | 00:00:00 | | 2007-08-01 | 8,136,100 | 37.01 | 37.90 | 36.46 | 37.10 | 00:00:00 | | 2007-08-02 | 7,994,300 | 37.12 | 37.86 | 36.55 | 37.71 | 00:00:00 | | 2007-08-03 | 6,433,200 | 37.91 | 37.97 | 36.93 | 36.93 | 00:00:00 | | 2007-08-06 | 8,318,300 | 37.10 | 38.19 | 36.85 | 38.15 | 00:00:00 | | 2007-08-07 | 7,538,900 | 37.70 | 38.25 | 37.23 | 37.86 | 00:00:00 | | 2007-08-08 | 7,234,600 | 37.96 | 38.48 | 37.45 | 38.42 | 00:00:00 | | 2007-08-09 | 9,016,500 | 38.29 | 38.60 | 37.26 | 37.31 | 00:00:00 | | 2007-08-10 | 8,168,100 | 36.88 | 37.80 | 36.49 | 37.06 | 00:00:00 | | 2007-08-13 | 5,736,900 | 36.61 | 37.77 | 36.50 | 37.41 | 00:00:00 | | 2007-08-14 | 5,988,200 | 37.60 | 38.22 | 37.40 | 37.67 | 00:00:00 | | 2007-08-15 | 7,804,300 | 37.64 | 38.95 | 37.64 | 37.81 | 00:00:00 | | 2007-08-16 | 10,359,100 | 37.40 | 38.85 | 37.04 | 37.60 | 00:00:00 | | 2007-08-17 | 8,595,200 | 37.61 | 38.32 | 37.15 | 38.00 | 00:00:00 | | 2007-08-20 | 4,760,700 | 37.86 | 38.00 | 37.10 | 37.82 | 00:00:00 | | 2007-08-21 | 3,330,900 | 37.58 | 38.01 | 37.40 | 37.73 | 00:00:00 | | 2007-08-22 | 6,218,400 | 38.09 | 38.13 | 37.14 | 37.49 | 00:00:00 | | 2007-08-23 | 5,846,300 | 37.94 | 37.94 | 37.00 | 37.18 | 00:00:00 | | 2007-08-24 | 5,601,100 | 37.21 | 37.59 | 36.63 | 37.29 | 00:00:00 | | 2007-08-27 | 4,283,500 | 37.09 | 37.40 | 36.70 | 36.73 | 00:00:00 | | 2007-08-28 | 7,407,500 | 36.54 | 36.73 | 35.67 | 35.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
