|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-28 | 7,407,500 | 36.54 | 36.73 | 35.67 | 35.67 | 00:00:00 | 2007-08-29 | 10,674,700 | 35.83 | 36.09 | 35.22 | 36.05 | 00:00:00 | 2007-08-30 | 5,811,200 | 35.60 | 36.47 | 35.60 | 36.14 | 00:00:00 | 2007-08-31 | 6,057,800 | 36.52 | 36.68 | 35.91 | 36.37 | 00:00:00 | 2007-09-04 | 9,177,200 | 36.49 | 37.63 | 36.39 | 37.13 | 00:00:00 | 2007-09-05 | 8,408,000 | 37.07 | 37.42 | 36.15 | 36.47 | 00:00:00 | 2007-09-06 | 7,315,100 | 36.67 | 38.08 | 36.53 | 37.59 | 00:00:00 | 2007-09-07 | 8,372,400 | 37.15 | 38.83 | 37.11 | 37.66 | 00:00:00 | 2007-09-10 | 5,509,700 | 37.88 | 38.25 | 37.25 | 37.45 | 00:00:00 | 2007-09-11 | 7,366,900 | 37.59 | 38.30 | 37.47 | 38.11 | 00:00:00 | 2007-09-12 | 5,888,700 | 37.95 | 38.73 | 37.84 | 38.25 | 00:00:00 | 2007-09-13 | 6,492,700 | 38.68 | 38.86 | 38.23 | 38.50 | 00:00:00 | 2007-09-14 | 5,928,600 | 38.45 | 38.48 | 37.87 | 38.02 | 00:00:00 | 2007-09-17 | 5,211,200 | 37.80 | 37.86 | 37.05 | 37.23 | 00:00:00 | 2007-09-18 | 7,645,800 | 37.32 | 38.53 | 37.17 | 38.53 | 00:00:00 | 2007-09-19 | 6,988,400 | 38.45 | 38.68 | 38.03 | 38.64 | 00:00:00 | 2007-09-20 | 7,620,300 | 38.61 | 39.84 | 38.47 | 39.46 | 00:00:00 | 2007-09-21 | 11,178,700 | 39.66 | 40.37 | 39.28 | 40.13 | 00:00:00 | 2007-09-24 | 5,077,000 | 39.97 | 40.12 | 39.21 | 39.77 | 00:00:00 | 2007-09-25 | 7,669,800 | 40.02 | 41.11 | 39.98 | 40.72 | 00:00:00 | 2007-09-26 | 6,395,700 | 41.01 | 41.37 | 40.46 | 40.80 | 00:00:00 | 2007-09-27 | 5,668,200 | 41.18 | 41.23 | 40.76 | 41.12 | 00:00:00 | 2007-09-28 | 5,279,800 | 41.10 | 41.23 | 40.57 | 40.87 | 00:00:00 | 2007-10-01 | 7,794,900 | 41.24 | 41.91 | 40.93 | 41.87 | 00:00:00 | 2007-10-02 | 5,326,500 | 42.00 | 42.08 | 41.01 | 41.40 | 00:00:00 | 2007-10-03 | 4,224,300 | 41.41 | 41.70 | 41.06 | 41.31 | 00:00:00 | 2007-10-04 | 4,569,400 | 41.51 | 42.17 | 40.94 | 41.52 | 00:00:00 | 2007-10-05 | 6,319,200 | 41.75 | 42.30 | 41.00 | 42.11 | 00:00:00 | 2007-10-08 | 6,280,900 | 41.90 | 42.09 | 40.80 | 41.21 | 00:00:00 | 2007-10-09 | 4,826,200 | 41.50 | 42.12 | 41.43 | 42.09 | 00:00:00 | 2007-10-10 | 6,824,100 | 42.10 | 43.07 | 41.74 | 42.98 | 00:00:00 | 2007-10-11 | 7,859,700 | 43.25 | 43.53 | 42.14 | 42.32 | 00:00:00 | 2007-10-12 | 5,907,800 | 42.72 | 43.36 | 42.53 | 43.30 | 00:00:00 | 2007-10-15 | 7,488,400 | 43.56 | 43.90 | 41.77 | 42.01 | 00:00:00 | 2007-10-16 | 8,310,100 | 42.09 | 42.63 | 41.13 | 42.40 | 00:00:00 | 2007-10-17 | 7,506,900 | 42.67 | 43.00 | 41.51 | 42.72 | 00:00:00 | 2007-10-18 | 14,165,400 | 42.60 | 43.99 | 42.57 | 43.51 | 00:00:00 | 2007-10-19 | 13,351,200 | 43.48 | 43.50 | 41.84 | 42.00 | 00:00:00 | 2007-10-22 | 7,227,400 | 41.97 | 42.86 | 41.56 | 42.57 | 00:00:00 | 2007-10-23 | 6,603,100 | 42.61 | 43.31 | 42.29 | 43.02 | 00:00:00 | 2007-10-24 | 8,217,500 | 42.87 | 44.08 | 42.50 | 43.96 | 00:00:00 | 2007-10-25 | 14,337,100 | 44.00 | 45.70 | 43.96 | 45.51 | 00:00:00 | 2007-10-26 | 8,860,900 | 46.32 | 46.68 | 45.46 | 46.37 | 00:00:00 | 2007-10-29 | 6,949,200 | 46.46 | 46.62 | 45.73 | 45.96 | 00:00:00 | 2007-10-30 | 5,736,100 | 46.00 | 46.00 | 45.17 | 45.48 | 00:00:00 | 2007-10-31 | 7,236,100 | 45.99 | 46.19 | 44.72 | 46.19 | 00:00:00 | 2007-11-01 | 7,289,000 | 46.00 | 46.87 | 45.41 | 45.78 | 00:00:00 | 2007-11-02 | 9,430,200 | 46.34 | 47.00 | 45.78 | 46.91 | 00:00:00 | 2007-11-05 | 8,235,400 | 46.64 | 47.65 | 46.00 | 47.20 | 00:00:00 | 2007-11-06 | 6,634,900 | 47.15 | 47.26 | 46.35 | 47.11 | 00:00:00 | 2007-11-07 | 7,823,600 | 46.51 | 46.66 | 44.54 | 44.62 | 00:00:00 | 2007-11-08 | 10,081,600 | 44.52 | 45.50 | 44.35 | 45.07 | 00:00:00 | 2007-11-09 | 7,186,200 | 44.70 | 45.12 | 43.55 | 43.57 | 00:00:00 | 2007-11-12 | 8,881,800 | 43.76 | 43.93 | 42.53 | 42.56 | 00:00:00 | 2007-11-13 | 8,292,700 | 42.53 | 43.11 | 41.77 | 43.11 | 00:00:00 | 2007-11-14 | 8,019,000 | 43.47 | 44.61 | 43.28 | 43.91 | 00:00:00 | 2007-11-15 | 7,032,400 | 44.16 | 44.50 | 43.46 | 43.65 | 00:00:00 | 2007-11-16 | 9,532,000 | 43.70 | 44.95 | 43.47 | 44.64 | 00:00:00 | 2007-11-19 | 7,347,000 | 44.58 | 44.58 | 42.76 | 43.28 | 00:00:00 | 2007-11-20 | 7,765,600 | 43.61 | 44.28 | 42.82 | 43.75 | 00:00:00 | 2007-11-21 | 5,449,800 | 43.41 | 44.04 | 42.97 | 43.06 | 00:00:00 | 2007-11-23 | 1,552,800 | 43.11 | 43.46 | 42.83 | 43.32 | 00:00:00 | 2007-11-26 | 6,863,000 | 43.06 | 43.73 | 41.86 | 41.91 | 00:00:00 | 2007-11-27 | 10,984,600 | 42.66 | 44.63 | 42.36 | 44.49 | 00:00:00 | 2007-11-28 | 7,974,000 | 45.08 | 45.89 | 44.54 | 45.83 | 00:00:00 | 2007-11-29 | 6,032,200 | 45.24 | 46.44 | 45.20 | 45.76 | 00:00:00 | 2007-11-30 | 7,877,600 | 46.50 | 46.92 | 45.91 | 46.54 | 00:00:00 | 2007-12-03 | 5,982,400 | 46.48 | 46.76 | 45.50 | 45.94 | 00:00:00 | 2007-12-04 | 6,337,200 | 45.54 | 45.85 | 45.01 | 45.21 | 00:00:00 | 2007-12-05 | 7,525,800 | 45.78 | 47.05 | 45.56 | 46.78 | 00:00:00 | 2007-12-06 | 7,093,100 | 46.72 | 47.80 | 46.25 | 47.61 | 00:00:00 | 2007-12-07 | 5,496,300 | 47.45 | 47.89 | 46.53 | 47.07 | 00:00:00 | 2007-12-10 | 6,514,100 | 47.65 | 47.90 | 47.10 | 47.74 | 00:00:00 | 2007-12-11 | 8,330,400 | 47.51 | 47.90 | 45.50 | 45.84 | 00:00:00 | 2007-12-12 | 8,891,600 | 46.79 | 47.60 | 46.05 | 46.85 | 00:00:00 | 2007-12-13 | 6,624,300 | 46.23 | 46.66 | 45.78 | 46.21 | 00:00:00 | 2007-12-14 | 4,966,200 | 45.92 | 47.02 | 45.74 | 45.85 | 00:00:00 | 2007-12-17 | 5,502,200 | 45.50 | 46.19 | 45.32 | 45.44 | 00:00:00 | 2007-12-18 | 5,107,100 | 45.35 | 46.16 | 45.00 | 45.55 | 00:00:00 | 2007-12-19 | 4,244,700 | 45.80 | 45.99 | 45.08 | 45.78 | 00:00:00 | 2007-12-20 | 6,983,900 | 46.20 | 46.24 | 45.18 | 45.92 | 00:00:00 | 2007-12-21 | 12,985,600 | 46.48 | 46.53 | 45.82 | 46.46 | 00:00:00 | 2007-12-24 | 2,124,500 | 46.01 | 47.04 | 45.55 | 46.91 | 00:00:00 | 2007-12-26 | 3,348,300 | 46.33 | 47.42 | 46.32 | 47.14 | 00:00:00 | 2007-12-27 | 2,505,300 | 46.87 | 47.25 | 46.27 | 46.31 | 00:00:00 | 2007-12-28 | 2,658,900 | 47.30 | 47.30 | 46.15 | 46.33 | 00:00:00 | 2007-12-31 | 3,170,700 | 46.01 | 46.84 | 45.65 | 46.01 | 00:00:00 | 2008-01-02 | 6,558,900 | 45.96 | 46.66 | 45.05 | 45.34 | 00:00:00 | 2008-01-03 | 5,815,000 | 45.51 | 47.00 | 45.34 | 46.89 | 00:00:00 | 2008-01-04 | 7,706,600 | 46.94 | 47.35 | 45.85 | 45.90 | 00:00:00 | 2008-01-07 | 9,014,300 | 46.65 | 47.80 | 46.30 | 47.71 | 00:00:00 | 2008-01-08 | 9,601,100 | 48.08 | 48.45 | 46.83 | 46.85 | 00:00:00 | 2008-01-09 | 8,816,400 | 47.00 | 48.56 | 46.81 | 48.50 | 00:00:00 | 2008-01-10 | 9,580,000 | 48.26 | 48.92 | 47.51 | 48.22 | 00:00:00 | 2008-01-11 | 8,745,900 | 48.32 | 49.00 | 48.14 | 48.68 | 00:00:00 | 2008-01-14 | 8,026,300 | 48.38 | 49.05 | 47.37 | 48.16 | 00:00:00 | 2008-01-15 | 8,240,000 | 47.19 | 47.87 | 46.92 | 47.22 | 00:00:00 | 2008-01-16 | 10,987,700 | 47.38 | 48.72 | 47.36 | 47.62 | 00:00:00 | 2008-01-17 | 10,760,900 | 48.23 | 48.48 | 46.54 | 47.23 | 00:00:00 | 2008-01-18 | 13,693,200 | 46.76 | 48.14 | 45.13 | 46.17 | 00:00:00 | 2008-01-22 | 14,618,500 | 42.59 | 45.00 | 42.43 | 44.40 | 00:00:00 | 2008-01-23 | 17,988,000 | 43.47 | 45.00 | 42.16 | 44.81 | 00:00:00 | 2008-01-24 | 13,696,700 | 45.92 | 47.20 | 45.35 | 45.60 | 00:00:00 | 2008-01-25 | 17,562,000 | 46.00 | 46.40 | 42.82 | 43.07 | 00:00:00 | 2008-01-28 | 11,541,000 | 42.70 | 43.57 | 42.47 | 43.00 | 00:00:00 | 2008-01-29 | 13,517,700 | 43.37 | 43.52 | 42.66 | 43.15 | 00:00:00 | 2008-01-30 | 15,582,700 | 43.04 | 45.19 | 42.87 | 44.00 | 00:00:00 | 2008-01-31 | 13,793,100 | 44.88 | 45.90 | 44.45 | 45.69 | 00:00:00 | 2008-02-01 | 9,053,700 | 45.96 | 46.74 | 45.01 | 45.93 | 00:00:00 | 2008-02-04 | 5,728,000 | 45.91 | 46.50 | 45.76 | 46.29 | 00:00:00 | 2008-02-05 | 11,130,300 | 45.40 | 46.08 | 44.48 | 44.57 | 00:00:00 | 2008-02-06 | 9,496,100 | 44.79 | 45.96 | 44.61 | 44.87 | 00:00:00 | 2008-02-07 | 9,817,600 | 44.70 | 45.19 | 43.83 | 44.43 | 00:00:00 | 2008-02-08 | 7,050,200 | 44.14 | 44.66 | 43.69 | 44.53 | 00:00:00 | 2008-02-11 | 8,541,200 | 44.10 | 44.81 | 43.92 | 44.60 | 00:00:00 | 2008-02-12 | 7,837,000 | 44.53 | 45.63 | 44.53 | 45.09 | 00:00:00 | 2008-02-13 | 7,607,200 | 45.60 | 46.00 | 44.93 | 45.45 | 00:00:00 | 2008-02-14 | 6,299,700 | 45.46 | 45.46 | 44.67 | 44.74 | 00:00:00 | 2008-02-15 | 8,926,200 | 44.47 | 44.78 | 44.02 | 44.62 | 00:00:00 | 2008-02-19 | 6,960,500 | 45.25 | 45.89 | 45.00 | 45.18 | 00:00:00 | 2008-02-20 | 7,515,700 | 44.78 | 45.67 | 44.64 | 45.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|