|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-20 | 7,515,700 | 44.78 | 45.67 | 44.64 | 45.60 | 00:00:00 | 2008-02-21 | 10,750,400 | 45.27 | 45.60 | 43.67 | 43.93 | 00:00:00 | 2008-02-22 | 11,195,000 | 43.40 | 43.52 | 42.37 | 42.92 | 00:00:00 | 2008-02-25 | 9,590,000 | 43.44 | 44.00 | 43.09 | 43.62 | 00:00:00 | 2008-02-26 | 7,553,600 | 43.50 | 44.74 | 43.40 | 44.06 | 00:00:00 | 2008-02-27 | 6,810,400 | 44.10 | 44.18 | 43.54 | 43.79 | 00:00:00 | 2008-02-28 | 14,148,000 | 43.16 | 46.10 | 43.10 | 45.46 | 00:00:00 | 2008-02-29 | 19,995,200 | 45.66 | 48.25 | 45.50 | 47.32 | 00:00:00 | 2008-03-03 | 12,551,700 | 47.80 | 49.00 | 46.85 | 48.57 | 00:00:00 | 2008-03-04 | 13,582,000 | 48.12 | 49.82 | 47.75 | 49.32 | 00:00:00 | 2008-03-05 | 9,458,900 | 49.69 | 49.91 | 48.70 | 48.96 | 00:00:00 | 2008-03-06 | 9,097,900 | 49.18 | 49.18 | 47.78 | 47.81 | 00:00:00 | 2008-03-07 | 10,403,100 | 47.44 | 48.70 | 47.36 | 48.70 | 00:00:00 | 2008-03-10 | 15,083,600 | 48.56 | 48.56 | 45.89 | 46.13 | 00:00:00 | 2008-03-11 | 9,161,500 | 46.77 | 47.28 | 46.00 | 47.26 | 00:00:00 | 2008-03-12 | 8,166,600 | 47.83 | 48.77 | 47.50 | 48.01 | 00:00:00 | 2008-03-13 | 10,989,300 | 48.32 | 49.07 | 47.41 | 48.49 | 00:00:00 | 2008-03-14 | 10,016,100 | 48.17 | 48.95 | 46.50 | 47.55 | 00:00:00 | 2008-03-17 | 8,235,800 | 47.44 | 48.49 | 46.69 | 46.76 | 00:00:00 | 2008-03-18 | 7,793,400 | 47.69 | 48.10 | 46.56 | 48.09 | 00:00:00 | 2008-03-19 | 8,383,700 | 47.87 | 48.94 | 47.56 | 47.56 | 00:00:00 | 2008-03-20 | 10,013,500 | 48.28 | 48.46 | 47.05 | 48.43 | 00:00:00 | 2008-03-24 | 8,802,900 | 48.00 | 49.94 | 48.00 | 49.61 | 00:00:00 | 2008-03-25 | 11,170,000 | 50.21 | 51.45 | 49.71 | 51.01 | 00:00:00 | 2008-03-26 | 7,696,300 | 50.55 | 50.91 | 49.93 | 50.24 | 00:00:00 | 2008-03-27 | 6,543,400 | 50.52 | 50.84 | 49.84 | 49.98 | 00:00:00 | 2008-03-28 | 6,499,400 | 50.70 | 50.81 | 49.44 | 49.61 | 00:00:00 | 2008-03-31 | 9,051,700 | 50.11 | 51.65 | 50.11 | 51.53 | 00:00:00 | 2008-04-01 | 10,614,400 | 51.86 | 53.00 | 51.72 | 52.88 | 00:00:00 | 2008-04-02 | 8,473,000 | 53.11 | 53.20 | 51.70 | 51.90 | 00:00:00 | 2008-04-03 | 6,134,300 | 52.15 | 52.50 | 51.44 | 51.66 | 00:00:00 | 2008-04-04 | 5,299,500 | 52.21 | 53.03 | 51.68 | 52.35 | 00:00:00 | 2008-04-07 | 6,340,900 | 52.37 | 52.60 | 51.53 | 52.06 | 00:00:00 | 2008-04-08 | 5,262,200 | 51.65 | 52.74 | 51.60 | 51.88 | 00:00:00 | 2008-04-09 | 7,857,300 | 52.18 | 52.37 | 50.63 | 51.03 | 00:00:00 | 2008-04-10 | 6,381,600 | 51.19 | 52.52 | 51.03 | 52.09 | 00:00:00 | 2008-04-11 | 6,871,100 | 52.09 | 52.23 | 50.46 | 50.64 | 00:00:00 | 2008-04-14 | 7,553,900 | 50.84 | 51.46 | 50.10 | 50.78 | 00:00:00 | 2008-04-15 | 7,055,000 | 51.22 | 51.40 | 50.61 | 51.07 | 00:00:00 | 2008-04-16 | 7,881,400 | 51.46 | 52.15 | 51.00 | 51.80 | 00:00:00 | 2008-04-17 | 13,866,500 | 50.99 | 51.00 | 49.58 | 49.96 | 00:00:00 | 2008-04-18 | 10,237,100 | 51.00 | 51.90 | 50.10 | 51.76 | 00:00:00 | 2008-04-21 | 6,907,800 | 52.01 | 52.84 | 51.51 | 52.10 | 00:00:00 | 2008-04-22 | 5,621,700 | 51.75 | 52.08 | 50.79 | 50.89 | 00:00:00 | 2008-04-23 | 8,502,300 | 51.30 | 51.50 | 50.30 | 50.50 | 00:00:00 | 2008-04-24 | 6,721,400 | 50.53 | 51.43 | 50.04 | 51.02 | 00:00:00 | 2008-04-25 | 5,816,700 | 51.20 | 52.48 | 51.20 | 51.40 | 00:00:00 | 2008-04-28 | 6,583,200 | 51.31 | 52.82 | 51.30 | 52.53 | 00:00:00 | 2008-04-29 | 5,745,300 | 52.10 | 52.53 | 51.61 | 51.71 | 00:00:00 | 2008-04-30 | 5,936,500 | 52.01 | 52.53 | 51.49 | 51.76 | 00:00:00 | 2008-05-01 | 6,536,400 | 51.85 | 53.00 | 51.65 | 53.00 | 00:00:00 | 2008-05-02 | 6,064,500 | 53.01 | 53.79 | 52.94 | 53.63 | 00:00:00 | 2008-05-05 | 6,306,100 | 53.59 | 54.13 | 53.21 | 53.67 | 00:00:00 | 2008-05-06 | 5,502,700 | 53.67 | 54.29 | 53.19 | 54.14 | 00:00:00 | 2008-05-07 | 6,398,400 | 54.27 | 54.42 | 53.16 | 53.23 | 00:00:00 | 2008-05-08 | 6,027,700 | 53.82 | 54.59 | 53.47 | 54.11 | 00:00:00 | 2008-05-09 | 4,052,600 | 53.51 | 54.14 | 53.25 | 53.64 | 00:00:00 | 2008-05-12 | 5,478,400 | 53.41 | 54.51 | 53.25 | 54.48 | 00:00:00 | 2008-05-13 | 6,355,300 | 54.11 | 54.50 | 53.23 | 53.47 | 00:00:00 | 2008-05-14 | 5,591,200 | 53.96 | 53.99 | 52.40 | 52.56 | 00:00:00 | 2008-05-15 | 5,572,600 | 52.40 | 53.37 | 52.13 | 52.95 | 00:00:00 | 2008-05-16 | 5,573,100 | 53.09 | 53.45 | 52.34 | 53.09 | 00:00:00 | 2008-05-19 | 5,135,300 | 53.33 | 54.02 | 52.77 | 53.22 | 00:00:00 | 2008-05-20 | 4,598,400 | 53.36 | 54.08 | 53.04 | 53.87 | 00:00:00 | 2008-05-21 | 5,687,400 | 54.10 | 54.15 | 52.35 | 52.48 | 00:00:00 | 2008-05-22 | 5,435,000 | 52.79 | 53.99 | 52.73 | 53.69 | 00:00:00 | 2008-05-23 | 4,448,200 | 53.32 | 53.71 | 52.77 | 52.98 | 00:00:00 | 2008-05-27 | 4,865,700 | 53.27 | 53.72 | 52.89 | 53.65 | 00:00:00 | 2008-05-28 | 4,702,600 | 53.70 | 53.81 | 53.12 | 53.57 | 00:00:00 | 2008-05-29 | 6,844,200 | 53.93 | 55.50 | 53.70 | 55.35 | 00:00:00 | 2008-05-30 | 5,811,100 | 55.21 | 55.57 | 54.80 | 55.32 | 00:00:00 | 2008-06-02 | 6,430,500 | 54.75 | 55.08 | 53.95 | 54.58 | 00:00:00 | 2008-06-03 | 8,110,500 | 54.89 | 55.80 | 54.76 | 55.30 | 00:00:00 | 2008-06-04 | 8,435,300 | 55.10 | 56.85 | 55.07 | 56.24 | 00:00:00 | 2008-06-05 | 5,506,900 | 56.74 | 56.95 | 56.04 | 56.64 | 00:00:00 | 2008-06-06 | 6,716,400 | 56.62 | 56.62 | 54.75 | 54.76 | 00:00:00 | 2008-06-09 | 7,041,700 | 54.80 | 54.90 | 53.73 | 54.30 | 00:00:00 | 2008-06-10 | 4,585,400 | 53.93 | 54.74 | 53.61 | 54.19 | 00:00:00 | 2008-06-11 | 5,792,100 | 53.84 | 54.18 | 53.09 | 53.15 | 00:00:00 | 2008-06-12 | 6,104,900 | 53.51 | 53.51 | 52.37 | 52.73 | 00:00:00 | 2008-06-13 | 7,106,400 | 53.20 | 54.33 | 52.95 | 54.14 | 00:00:00 | 2008-06-16 | 6,858,200 | 53.47 | 54.71 | 52.97 | 54.33 | 00:00:00 | 2008-06-17 | 5,055,700 | 54.47 | 54.48 | 53.30 | 53.55 | 00:00:00 | 2008-06-18 | 5,731,300 | 53.14 | 54.31 | 52.92 | 53.45 | 00:00:00 | 2008-06-19 | 8,557,300 | 53.17 | 55.48 | 53.17 | 55.47 | 00:00:00 | 2008-06-20 | 10,151,900 | 55.42 | 55.42 | 53.96 | 54.72 | 00:00:00 | 2008-06-23 | 5,407,200 | 54.88 | 55.25 | 54.26 | 54.76 | 00:00:00 | 2008-06-24 | 5,626,600 | 54.38 | 54.98 | 53.96 | 54.51 | 00:00:00 | 2008-06-25 | 6,446,900 | 54.38 | 55.13 | 53.87 | 54.48 | 00:00:00 | 2008-06-26 | 7,275,200 | 54.00 | 54.28 | 52.94 | 52.94 | 00:00:00 | 2008-06-27 | 8,031,400 | 53.15 | 53.53 | 52.82 | 52.86 | 00:00:00 | 2008-06-30 | 7,377,100 | 52.85 | 53.56 | 52.40 | 52.95 | 00:00:00 | 2008-07-01 | 13,606,200 | 52.80 | 52.84 | 51.20 | 52.17 | 00:00:00 | 2008-07-02 | 11,320,300 | 52.85 | 52.85 | 50.96 | 51.29 | 00:00:00 | 2008-07-03 | 4,344,300 | 51.27 | 52.20 | 51.04 | 51.09 | 00:00:00 | 2008-07-07 | 9,607,700 | 51.35 | 52.36 | 51.02 | 51.67 | 00:00:00 | 2008-07-08 | 11,709,700 | 51.29 | 53.56 | 51.29 | 53.53 | 00:00:00 | 2008-07-09 | 10,627,800 | 53.53 | 55.16 | 53.20 | 53.82 | 00:00:00 | 2008-07-10 | 10,420,500 | 53.82 | 55.47 | 53.82 | 54.59 | 00:00:00 | 2008-07-11 | 9,723,200 | 54.19 | 55.00 | 53.05 | 53.70 | 00:00:00 | 2008-07-14 | 6,288,800 | 53.99 | 54.50 | 53.36 | 53.55 | 00:00:00 | 2008-07-15 | 10,394,900 | 53.15 | 55.89 | 53.08 | 55.00 | 00:00:00 | 2008-07-16 | 10,219,700 | 55.28 | 55.88 | 54.66 | 54.81 | 00:00:00 | 2008-07-17 | 11,122,000 | 55.69 | 55.92 | 54.52 | 55.40 | 00:00:00 | 2008-07-18 | 35,596,500 | 51.40 | 51.61 | 49.20 | 49.53 | 00:00:00 | 2008-07-21 | 17,809,700 | 50.15 | 50.88 | 49.58 | 49.64 | 00:00:00 | 2008-07-22 | 13,068,200 | 49.43 | 51.27 | 49.19 | 51.10 | 00:00:00 | 2008-07-23 | 12,927,300 | 51.43 | 53.45 | 51.26 | 52.70 | 00:00:00 | 2008-07-24 | 8,126,500 | 52.15 | 53.16 | 51.91 | 52.68 | 00:00:00 | 2008-07-25 | 9,385,000 | 53.14 | 54.74 | 52.63 | 54.51 | 00:00:00 | 2008-07-28 | 9,221,800 | 54.51 | 54.69 | 52.49 | 52.67 | 00:00:00 | 2008-07-29 | 7,588,900 | 53.19 | 54.05 | 53.17 | 53.98 | 00:00:00 | 2008-07-30 | 8,096,300 | 53.93 | 54.59 | 53.00 | 53.91 | 00:00:00 | 2008-07-31 | 8,352,400 | 53.85 | 55.23 | 53.24 | 53.98 | 00:00:00 | 2008-08-01 | 6,038,900 | 54.54 | 54.97 | 52.97 | 53.69 | 00:00:00 | 2008-08-04 | 6,176,100 | 54.14 | 54.25 | 53.25 | 53.84 | 00:00:00 | 2008-08-05 | 11,338,600 | 54.17 | 55.48 | 54.05 | 55.32 | 00:00:00 | 2008-08-06 | 8,909,900 | 54.77 | 56.75 | 54.60 | 56.03 | 00:00:00 | 2008-08-07 | 10,697,500 | 56.42 | 57.00 | 55.04 | 55.04 | 00:00:00 | 2008-08-08 | 7,408,600 | 55.69 | 57.05 | 55.47 | 56.77 | 00:00:00 | 2008-08-11 | 6,438,900 | 56.60 | 56.86 | 56.04 | 56.43 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|