|
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 | 2008-08-11 | 6,438,900 | 56.60 | 56.86 | 56.04 | 56.43 | 00:00:00 | 2008-08-12 | 6,108,000 | 56.39 | 57.30 | 56.35 | 57.10 | 00:00:00 | 2008-08-13 | 5,950,900 | 56.97 | 57.63 | 56.01 | 56.81 | 00:00:00 | 2008-08-14 | 6,313,700 | 56.56 | 56.83 | 56.00 | 56.69 | 00:00:00 | 2008-08-15 | 5,484,800 | 56.77 | 56.91 | 55.67 | 56.26 | 00:00:00 | 2008-08-18 | 6,185,100 | 56.45 | 56.79 | 55.02 | 55.79 | 00:00:00 | 2008-08-19 | 7,138,100 | 55.08 | 55.84 | 54.25 | 54.55 | 00:00:00 | 2008-08-20 | 5,968,900 | 55.07 | 55.55 | 54.13 | 54.62 | 00:00:00 | 2008-08-21 | 6,475,600 | 54.15 | 54.44 | 53.29 | 54.15 | 00:00:00 | 2008-08-22 | 4,932,600 | 54.42 | 54.93 | 53.83 | 54.31 | 00:00:00 | 2008-08-25 | 5,970,100 | 54.21 | 54.21 | 52.77 | 53.21 | 00:00:00 | 2008-08-26 | 6,261,200 | 53.05 | 54.37 | 53.05 | 53.89 | 00:00:00 | 2008-08-27 | 4,773,400 | 53.93 | 54.20 | 53.30 | 53.75 | 00:00:00 | 2008-08-28 | 5,822,400 | 52.81 | 53.38 | 52.56 | 53.21 | 00:00:00 | 2008-08-29 | 5,230,900 | 53.22 | 53.56 | 52.34 | 52.68 | 00:00:00 | 2008-09-02 | 14,320,400 | 51.50 | 52.46 | 49.85 | 50.28 | 00:00:00 | 2008-09-03 | 8,970,800 | 50.57 | 51.51 | 50.21 | 51.38 | 00:00:00 | 2008-09-04 | 8,461,300 | 50.90 | 51.26 | 49.98 | 49.98 | 00:00:00 | 2008-09-05 | 12,800,600 | 49.48 | 49.51 | 47.84 | 47.85 | 00:00:00 | 2008-09-08 | 13,799,800 | 48.25 | 48.34 | 46.24 | 47.07 | 00:00:00 | 2008-09-09 | 10,712,100 | 47.05 | 47.83 | 46.63 | 46.69 | 00:00:00 | 2008-09-10 | 8,637,800 | 46.62 | 47.33 | 46.23 | 46.82 | 00:00:00 | 2008-09-11 | 13,800,800 | 46.27 | 49.05 | 46.07 | 49.04 | 00:00:00 | 2008-09-12 | 13,402,800 | 49.42 | 49.70 | 47.96 | 48.12 | 00:00:00 | 2008-09-15 | 9,663,200 | 47.62 | 49.03 | 47.42 | 47.83 | 00:00:00 | 2008-09-16 | 14,150,600 | 47.09 | 50.93 | 47.09 | 49.83 | 00:00:00 | 2008-09-17 | 12,253,900 | 48.04 | 49.51 | 46.93 | 46.93 | 00:00:00 | 2008-09-18 | 17,919,200 | 48.11 | 48.69 | 43.33 | 47.17 | 00:00:00 | 2008-09-19 | 18,171,100 | 48.62 | 49.00 | 39.80 | 46.46 | 00:00:00 | 2008-09-22 | 6,939,900 | 46.20 | 46.57 | 44.70 | 44.71 | 00:00:00 | 2008-09-23 | 8,879,400 | 45.15 | 45.71 | 44.49 | 44.69 | 00:00:00 | 2008-09-24 | 9,569,100 | 45.17 | 46.77 | 44.80 | 46.69 | 00:00:00 | 2008-09-25 | 8,658,300 | 46.09 | 49.09 | 46.09 | 47.05 | 00:00:00 | 2008-09-26 | 9,854,700 | 46.17 | 48.88 | 45.83 | 48.64 | 00:00:00 | 2008-09-29 | 16,964,700 | 47.77 | 48.97 | 40.00 | 42.44 | 00:00:00 | 2008-09-30 | 12,985,100 | 45.30 | 46.00 | 44.16 | 45.63 | 00:00:00 | 2008-10-01 | 6,620,100 | 45.75 | 45.88 | 44.61 | 45.30 | 00:00:00 | 2008-10-02 | 7,772,200 | 45.55 | 46.52 | 44.62 | 44.69 | 00:00:00 | 2008-10-03 | 10,714,700 | 45.60 | 47.76 | 44.69 | 45.75 | 00:00:00 | 2008-10-06 | 18,058,600 | 44.89 | 46.64 | 40.82 | 41.88 | 00:00:00 | 2008-10-07 | 12,934,100 | 41.93 | 43.81 | 40.59 | 40.59 | 00:00:00 | 2008-10-08 | 14,330,500 | 39.52 | 42.45 | 39.24 | 41.07 | 00:00:00 | 2008-10-09 | 13,856,200 | 41.87 | 42.74 | 39.78 | 40.04 | 00:00:00 | 2008-10-10 | 25,102,100 | 38.58 | 41.19 | 35.60 | 37.47 | 00:00:00 | 2008-10-13 | 13,367,800 | 39.77 | 42.84 | 38.87 | 42.65 | 00:00:00 | 2008-10-14 | 13,587,700 | 42.97 | 43.35 | 40.58 | 41.32 | 00:00:00 | 2008-10-15 | 12,759,600 | 41.30 | 42.56 | 38.10 | 38.28 | 00:00:00 | 2008-10-16 | 17,050,100 | 39.19 | 41.66 | 37.00 | 41.39 | 00:00:00 | 2008-10-17 | 20,542,400 | 42.50 | 45.64 | 42.10 | 43.03 | 00:00:00 | 2008-10-20 | 10,784,300 | 43.03 | 46.57 | 42.94 | 46.49 | 00:00:00 | 2008-10-21 | 10,762,800 | 46.43 | 47.09 | 45.72 | 46.02 | 00:00:00 | 2008-10-22 | 12,130,400 | 45.07 | 47.28 | 44.35 | 46.47 | 00:00:00 | 2008-10-23 | 18,904,100 | 46.40 | 47.25 | 43.02 | 45.47 | 00:00:00 | 2008-10-24 | 12,646,900 | 42.81 | 44.55 | 42.75 | 43.32 | 00:00:00 | 2008-10-27 | 10,773,000 | 42.35 | 43.87 | 41.98 | 42.40 | 00:00:00 | 2008-10-28 | 12,862,700 | 43.43 | 44.93 | 42.30 | 44.77 | 00:00:00 | 2008-10-29 | 13,464,100 | 44.73 | 46.44 | 43.90 | 45.64 | 00:00:00 | 2008-10-30 | 12,801,600 | 46.41 | 47.01 | 45.33 | 46.71 | 00:00:00 | 2008-10-31 | 10,599,700 | 46.51 | 47.30 | 45.05 | 45.85 | 00:00:00 | 2008-11-03 | 10,767,200 | 45.75 | 47.99 | 45.60 | 47.31 | 00:00:00 | 2008-11-04 | 9,993,500 | 47.76 | 48.42 | 46.33 | 47.07 | 00:00:00 | 2008-11-05 | 9,343,700 | 46.58 | 47.79 | 45.00 | 45.02 | 00:00:00 | 2008-11-06 | 10,684,900 | 44.43 | 45.37 | 43.84 | 44.35 | 00:00:00 | 2008-11-07 | 9,559,900 | 44.43 | 45.54 | 44.19 | 45.04 | 00:00:00 | 2008-11-10 | 5,826,800 | 45.71 | 45.75 | 44.18 | 44.84 | 00:00:00 | 2008-11-11 | 8,516,800 | 44.52 | 45.15 | 43.70 | 44.14 | 00:00:00 | 2008-11-12 | 10,282,900 | 43.57 | 44.86 | 43.16 | 44.45 | 00:00:00 | 2008-11-13 | 14,987,800 | 44.23 | 47.45 | 43.80 | 47.30 | 00:00:00 | 2008-11-14 | 15,074,000 | 46.78 | 48.84 | 46.24 | 46.92 | 00:00:00 | 2008-11-17 | 8,167,800 | 46.10 | 47.03 | 45.89 | 45.91 | 00:00:00 | 2008-11-18 | 14,125,900 | 45.81 | 46.00 | 43.62 | 45.22 | 00:00:00 | 2008-11-19 | 10,179,300 | 44.15 | 45.49 | 43.07 | 43.20 | 00:00:00 | 2008-11-20 | 10,959,300 | 42.64 | 43.99 | 41.29 | 41.53 | 00:00:00 | 2008-11-21 | 15,699,500 | 41.74 | 43.34 | 39.37 | 41.46 | 00:00:00 | 2008-11-24 | 10,749,300 | 42.28 | 42.97 | 41.19 | 42.73 | 00:00:00 | 2008-11-25 | 13,553,300 | 43.59 | 44.75 | 42.51 | 44.14 | 00:00:00 | 2008-11-26 | 10,240,000 | 44.00 | 45.25 | 43.46 | 45.05 | 00:00:00 | 2008-11-28 | 2,504,700 | 44.75 | 45.00 | 44.04 | 44.79 | 00:00:00 | 2008-12-01 | 7,616,800 | 43.72 | 44.19 | 42.45 | 42.46 | 00:00:00 | 2008-12-02 | 8,594,100 | 42.86 | 44.34 | 42.75 | 44.09 | 00:00:00 | 2008-12-03 | 11,310,700 | 43.67 | 46.39 | 43.44 | 46.17 | 00:00:00 | 2008-12-04 | 8,251,400 | 45.39 | 46.88 | 45.01 | 45.55 | 00:00:00 | 2008-12-05 | 11,575,400 | 45.18 | 47.49 | 44.14 | 47.39 | 00:00:00 | 2008-12-08 | 10,375,000 | 47.86 | 48.01 | 45.91 | 46.67 | 00:00:00 | 2008-12-09 | 10,210,400 | 46.35 | 47.10 | 44.40 | 44.83 | 00:00:00 | 2008-12-10 | 7,081,500 | 45.19 | 46.10 | 44.60 | 45.60 | 00:00:00 | 2008-12-11 | 7,482,100 | 45.29 | 45.99 | 43.89 | 44.07 | 00:00:00 | 2008-12-12 | 6,355,000 | 43.57 | 45.22 | 43.05 | 45.03 | 00:00:00 | 2008-12-15 | 5,693,300 | 44.95 | 45.55 | 44.15 | 44.35 | 00:00:00 | 2008-12-16 | 14,162,900 | 45.22 | 47.95 | 45.22 | 47.87 | 00:00:00 | 2008-12-17 | 7,590,600 | 47.53 | 48.87 | 47.28 | 47.65 | 00:00:00 | 2008-12-18 | 10,297,400 | 47.64 | 49.77 | 47.54 | 48.78 | 00:00:00 | 2008-12-19 | 16,520,100 | 49.08 | 50.28 | 48.55 | 49.65 | 00:00:00 | 2008-12-22 | 8,512,000 | 49.97 | 50.35 | 49.07 | 50.30 | 00:00:00 | 2008-12-23 | 9,208,800 | 50.13 | 51.19 | 49.80 | 50.00 | 00:00:00 | 2008-12-24 | 3,002,500 | 50.28 | 50.97 | 49.81 | 50.46 | 00:00:00 | 2008-12-26 | 2,628,500 | 50.36 | 50.51 | 49.73 | 50.01 | 00:00:00 | 2008-12-29 | 4,282,800 | 50.70 | 50.70 | 49.17 | 49.89 | 00:00:00 | 2008-12-30 | 6,688,900 | 50.29 | 51.42 | 50.25 | 51.33 | 00:00:00 | 2008-12-31 | 6,015,300 | 51.48 | 52.26 | 51.03 | 51.14 | 00:00:00 | 2009-01-02 | 5,628,200 | 50.90 | 52.35 | 50.66 | 52.18 | 00:00:00 | 2009-01-05 | 7,833,000 | 51.76 | 51.98 | 50.41 | 51.00 | 00:00:00 | 2009-01-06 | 8,826,300 | 51.21 | 51.25 | 49.00 | 49.63 | 00:00:00 | 2009-01-07 | 7,782,400 | 48.99 | 50.00 | 48.15 | 48.72 | 00:00:00 | 2009-01-08 | 7,511,200 | 48.67 | 48.87 | 47.61 | 48.87 | 00:00:00 | 2009-01-09 | 6,865,500 | 49.09 | 49.10 | 47.36 | 47.77 | 00:00:00 | 2009-01-12 | 6,396,600 | 47.76 | 48.26 | 46.90 | 47.65 | 00:00:00 | 2009-01-13 | 8,131,300 | 47.78 | 49.39 | 47.65 | 48.41 | 00:00:00 | 2009-01-14 | 7,344,800 | 47.76 | 48.42 | 47.39 | 47.62 | 00:00:00 | 2009-01-15 | 8,414,700 | 47.39 | 48.52 | 47.24 | 48.03 | 00:00:00 | 2009-01-16 | 8,577,400 | 48.03 | 48.65 | 47.53 | 48.28 | 00:00:00 | 2009-01-20 | 9,070,500 | 48.11 | 49.06 | 47.20 | 47.20 | 00:00:00 | 2009-01-21 | 10,493,100 | 47.95 | 49.57 | 47.56 | 49.40 | 00:00:00 | 2009-01-22 | 7,402,700 | 48.09 | 49.16 | 48.00 | 48.70 | 00:00:00 | 2009-01-23 | 6,464,500 | 48.21 | 48.70 | 47.80 | 48.25 | 00:00:00 | 2009-01-26 | 7,675,900 | 48.79 | 49.40 | 47.90 | 48.39 | 00:00:00 | 2009-01-27 | 7,641,800 | 49.00 | 49.00 | 47.82 | 48.23 | 00:00:00 | 2009-01-28 | 15,253,900 | 49.42 | 51.38 | 49.20 | 50.54 | 00:00:00 | 2009-01-29 | 8,112,300 | 50.11 | 51.26 | 49.83 | 50.64 | 00:00:00 | 2009-01-30 | 8,814,400 | 50.68 | 51.81 | 50.62 | 50.77 | 00:00:00 | 2009-02-02 | 8,237,700 | 50.55 | 52.01 | 50.28 | 51.87 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|