|
 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 | | 2000-06-23 | 3,696,000 | 66.25 | 74.19 | 64.81 | 69.44 | 00:00:00 | | 2000-06-26 | 2,009,600 | 69.62 | 70.38 | 64.38 | 68.25 | 00:00:00 | | 2000-06-27 | 1,772,800 | 68.25 | 68.50 | 67.31 | 67.50 | 00:00:00 | | 2000-06-28 | 2,414,400 | 68.19 | 72.12 | 67.62 | 72.06 | 00:00:00 | | 2000-06-29 | 4,001,600 | 68.50 | 73.25 | 66.64 | 70.62 | 00:00:00 | | 2000-06-30 | 6,382,400 | 70.75 | 71.62 | 66.12 | 71.12 | 00:00:00 | | 2000-07-03 | 257,600 | 70.31 | 71.19 | 69.12 | 69.88 | 00:00:00 | | 2000-07-05 | 1,716,800 | 71.00 | 72.59 | 70.25 | 70.94 | 00:00:00 | | 2000-07-06 | 1,976,000 | 71.06 | 73.50 | 70.88 | 73.12 | 00:00:00 | | 2000-07-07 | 4,932,800 | 74.00 | 81.75 | 74.00 | 80.31 | 00:00:00 | | 2000-07-10 | 2,217,600 | 80.00 | 81.44 | 75.00 | 79.38 | 00:00:00 | | 2000-07-11 | 2,216,000 | 80.06 | 83.88 | 79.19 | 83.00 | 00:00:00 | | 2000-07-12 | 3,971,200 | 82.88 | 90.19 | 82.38 | 89.38 | 00:00:00 | | 2000-07-13 | 3,766,400 | 88.50 | 89.75 | 78.62 | 82.19 | 00:00:00 | | 2000-07-14 | 1,168,000 | 82.19 | 83.00 | 80.38 | 80.62 | 00:00:00 | | 2000-07-17 | 1,579,200 | 81.88 | 84.50 | 79.50 | 82.50 | 00:00:00 | | 2000-07-18 | 1,132,800 | 82.62 | 82.62 | 78.00 | 80.19 | 00:00:00 | | 2000-07-19 | 1,134,400 | 79.94 | 80.75 | 74.75 | 74.75 | 00:00:00 | | 2000-07-20 | 1,433,600 | 75.00 | 77.81 | 72.50 | 72.50 | 00:00:00 | | 2000-07-21 | 766,400 | 73.50 | 76.75 | 72.12 | 75.06 | 00:00:00 | | 2000-07-24 | 1,305,600 | 74.50 | 79.50 | 69.69 | 69.88 | 00:00:00 | | 2000-07-25 | 1,070,400 | 71.00 | 71.25 | 66.00 | 68.69 | 00:00:00 | | 2000-07-26 | 1,728,000 | 68.56 | 70.50 | 66.88 | 69.56 | 00:00:00 | | 2000-07-27 | 1,078,400 | 69.75 | 70.12 | 66.12 | 67.31 | 00:00:00 | | 2000-07-28 | 1,857,600 | 68.91 | 73.06 | 68.75 | 70.12 | 00:00:00 | | 2000-07-31 | 1,947,200 | 70.75 | 75.75 | 70.00 | 74.12 | 00:00:00 | | 2000-08-01 | 7,012,800 | 75.25 | 89.62 | 74.88 | 86.94 | 00:00:00 | | 2000-08-02 | 3,865,600 | 84.44 | 85.62 | 82.62 | 84.25 | 00:00:00 | | 2000-08-03 | 2,971,200 | 82.75 | 91.25 | 79.88 | 90.94 | 00:00:00 | | 2000-08-04 | 2,715,200 | 88.56 | 88.62 | 84.94 | 87.00 | 00:00:00 | | 2000-08-07 | 1,892,800 | 87.44 | 89.62 | 85.75 | 89.31 | 00:00:00 | | 2000-08-08 | 3,043,200 | 89.06 | 93.25 | 87.80 | 90.44 | 00:00:00 | | 2000-08-09 | 2,019,200 | 91.00 | 91.06 | 87.39 | 88.88 | 00:00:00 | | 2000-08-10 | 1,540,800 | 88.75 | 88.81 | 82.56 | 86.62 | 00:00:00 | | 2000-08-11 | 1,540,800 | 86.12 | 86.88 | 84.00 | 86.38 | 00:00:00 | | 2000-08-14 | 768,000 | 87.38 | 88.25 | 86.44 | 86.88 | 00:00:00 | | 2000-08-15 | 956,800 | 87.00 | 89.00 | 82.62 | 84.50 | 00:00:00 | | 2000-08-16 | 1,406,400 | 86.12 | 89.38 | 82.16 | 85.81 | 00:00:00 | | 2000-08-17 | 1,481,600 | 85.00 | 92.00 | 84.88 | 90.31 | 00:00:00 | | 2000-08-18 | 1,366,400 | 90.38 | 91.00 | 87.31 | 90.00 | 00:00:00 | | 2000-08-21 | 1,808,000 | 90.44 | 95.94 | 88.69 | 95.06 | 00:00:00 | | 2000-08-22 | 3,164,800 | 95.06 | 105.12 | 92.94 | 104.94 | 00:00:00 | | 2000-08-23 | 3,075,200 | 103.06 | 103.38 | 99.00 | 100.38 | 00:00:00 | | 2000-08-24 | 2,204,800 | 99.94 | 105.00 | 99.88 | 102.25 | 00:00:00 | | 2000-08-25 | 3,020,800 | 103.06 | 107.50 | 102.12 | 103.00 | 00:00:00 | | 2000-08-28 | 58,000 | 6.42 | 6.47 | 6.11 | 6.12 | 00:00:00 | | 2000-08-29 | 95,696 | 6.23 | 6.37 | 6.13 | 6.21 | 00:00:00 | | 2000-08-30 | 1,372,800 | 98.62 | 105.38 | 98.62 | 104.44 | 00:00:00 | | 2000-08-31 | 2,307,200 | 104.88 | 111.56 | 104.44 | 108.00 | 00:00:00 | | 2000-09-01 | 984,000 | 109.25 | 109.50 | 103.62 | 105.00 | 00:00:00 | | 2000-09-05 | 2,544,000 | 103.19 | 107.38 | 98.25 | 98.31 | 00:00:00 | | 2000-09-06 | 3,768,000 | 100.00 | 100.00 | 90.00 | 90.88 | 00:00:00 | | 2000-09-07 | 4,684,800 | 90.62 | 103.38 | 90.56 | 99.94 | 00:00:00 | | 2000-09-08 | 1,715,200 | 100.88 | 105.50 | 97.50 | 102.00 | 00:00:00 | | 2000-09-11 | 2,131,200 | 103.00 | 104.00 | 98.12 | 98.12 | 00:00:00 | | 2000-09-12 | 862,400 | 99.03 | 100.00 | 94.31 | 95.06 | 00:00:00 | | 2000-09-13 | 1,419,200 | 94.31 | 97.38 | 91.75 | 97.00 | 00:00:00 | | 2000-09-14 | 2,508,800 | 98.12 | 103.06 | 98.00 | 101.75 | 00:00:00 | | 2000-09-15 | 2,905,600 | 100.50 | 103.88 | 97.88 | 103.44 | 00:00:00 | | 2000-09-18 | 2,412,800 | 99.81 | 100.00 | 92.94 | 93.25 | 00:00:00 | | 2000-09-19 | 2,724,800 | 93.19 | 99.50 | 92.19 | 98.00 | 00:00:00 | | 2000-09-20 | 1,348,800 | 98.50 | 98.50 | 95.31 | 97.50 | 00:00:00 | | 2000-09-21 | 2,153,600 | 98.25 | 106.44 | 96.94 | 102.88 | 00:00:00 | | 2000-09-22 | 3,996,800 | 102.12 | 110.69 | 100.38 | 109.38 | 00:00:00 | | 2000-09-25 | 4,518,400 | 109.00 | 118.12 | 108.75 | 116.17 | 00:00:00 | | 2000-09-26 | 5,712,000 | 115.88 | 117.88 | 100.62 | 106.44 | 00:00:00 | | 2000-09-27 | 2,502,400 | 106.50 | 110.00 | 104.00 | 106.89 | 00:00:00 | | 2000-09-28 | 4,115,200 | 106.88 | 116.00 | 106.31 | 115.94 | 00:00:00 | | 2000-09-29 | 3,723,200 | 114.75 | 116.00 | 108.31 | 109.69 | 00:00:00 | | 2000-10-02 | 2,012,800 | 110.44 | 110.56 | 104.00 | 104.12 | 00:00:00 | | 2000-10-03 | 2,480,000 | 106.31 | 110.75 | 101.62 | 103.19 | 00:00:00 | | 2000-10-04 | 2,766,400 | 103.94 | 104.00 | 96.56 | 98.00 | 00:00:00 | | 2000-10-05 | 2,096,000 | 97.19 | 103.56 | 97.02 | 99.06 | 00:00:00 | | 2000-10-06 | 3,840,000 | 99.00 | 102.12 | 90.50 | 92.62 | 00:00:00 | | 2000-10-09 | 2,457,600 | 92.88 | 93.44 | 86.44 | 90.00 | 00:00:00 | | 2000-10-10 | 2,259,200 | 89.78 | 97.25 | 86.06 | 94.81 | 00:00:00 | | 2000-10-11 | 1,556,800 | 94.50 | 99.38 | 89.25 | 93.69 | 00:00:00 | | 2000-10-12 | 2,419,200 | 98.94 | 101.75 | 89.25 | 90.00 | 00:00:00 | | 2000-10-13 | 2,768,000 | 88.25 | 96.00 | 87.69 | 95.94 | 00:00:00 | | 2000-10-16 | 2,694,400 | 97.38 | 101.12 | 96.00 | 98.75 | 00:00:00 | | 2000-10-17 | 3,190,400 | 100.88 | 102.88 | 97.88 | 99.81 | 00:00:00 | | 2000-10-18 | 2,230,400 | 99.00 | 99.50 | 90.00 | 91.81 | 00:00:00 | | 2000-10-19 | 2,084,800 | 93.06 | 93.50 | 88.44 | 91.44 | 00:00:00 | | 2000-10-20 | 2,512,000 | 90.75 | 92.00 | 86.25 | 88.50 | 00:00:00 | | 2000-10-23 | 2,563,200 | 90.19 | 99.00 | 89.38 | 96.94 | 00:00:00 | | 2000-10-24 | 6,500,800 | 98.25 | 100.38 | 84.75 | 85.69 | 00:00:00 | | 2000-10-25 | 9,763,200 | 85.50 | 92.00 | 85.50 | 91.88 | 00:00:00 | | 2000-10-26 | 4,305,600 | 93.56 | 95.00 | 89.25 | 91.00 | 00:00:00 | | 2000-10-27 | 11,702,400 | 82.50 | 89.69 | 81.50 | 82.38 | 00:00:00 | | 2000-10-30 | 8,328,000 | 86.00 | 86.50 | 82.50 | 84.75 | 00:00:00 | | 2000-10-31 | 3,486,400 | 83.88 | 87.50 | 82.00 | 86.00 | 00:00:00 | | 2000-11-01 | 3,265,600 | 85.00 | 89.75 | 82.50 | 84.88 | 00:00:00 | | 2000-11-02 | 3,427,200 | 85.38 | 88.88 | 84.38 | 88.06 | 00:00:00 | | 2000-11-03 | 2,484,800 | 88.00 | 92.00 | 86.62 | 88.12 | 00:00:00 | | 2000-11-06 | 3,379,200 | 87.56 | 94.23 | 86.94 | 93.62 | 00:00:00 | | 2000-11-07 | 3,484,800 | 91.94 | 94.69 | 90.94 | 94.06 | 00:00:00 | | 2000-11-08 | 3,888,000 | 92.81 | 94.31 | 89.94 | 90.19 | 00:00:00 | | 2000-11-09 | 3,110,400 | 90.25 | 93.69 | 87.25 | 89.56 | 00:00:00 | | 2000-11-10 | 1,606,400 | 89.00 | 92.81 | 88.75 | 90.19 | 00:00:00 | | 2000-11-13 | 5,468,800 | 89.50 | 89.53 | 75.25 | 78.69 | 00:00:00 | | 2000-11-14 | 3,033,600 | 79.88 | 80.12 | 75.06 | 77.56 | 00:00:00 | | 2000-11-15 | 3,164,800 | 78.56 | 79.88 | 74.88 | 78.00 | 00:00:00 | | 2000-11-16 | 1,249,600 | 77.31 | 79.62 | 75.94 | 76.00 | 00:00:00 | | 2000-11-17 | 3,985,600 | 77.75 | 77.88 | 68.94 | 70.25 | 00:00:00 | | 2000-11-20 | 5,331,200 | 71.75 | 71.75 | 60.94 | 64.62 | 00:00:00 | | 2000-11-21 | 6,448,000 | 69.38 | 70.75 | 65.06 | 68.38 | 00:00:00 | | 2000-11-22 | 6,089,600 | 68.62 | 74.12 | 67.50 | 72.50 | 00:00:00 | | 2000-11-24 | 2,844,800 | 73.47 | 73.50 | 68.75 | 70.02 | 00:00:00 | | 2000-11-27 | 3,984,000 | 72.06 | 75.88 | 71.31 | 73.75 | 00:00:00 | | 2000-11-28 | 3,961,600 | 73.84 | 79.25 | 73.00 | 75.44 | 00:00:00 | | 2000-11-29 | 4,475,200 | 75.62 | 83.75 | 75.12 | 81.25 | 00:00:00 | | 2000-11-30 | 4,496,000 | 81.50 | 83.25 | 78.75 | 81.44 | 00:00:00 | | 2000-12-01 | 4,209,600 | 81.25 | 88.12 | 81.12 | 88.00 | 00:00:00 | | 2000-12-04 | 2,505,600 | 87.62 | 88.06 | 79.00 | 82.00 | 00:00:00 | | 2000-12-05 | 1,676,800 | 82.75 | 87.94 | 82.00 | 87.81 | 00:00:00 | | 2000-12-06 | 1,875,200 | 88.31 | 91.50 | 85.81 | 86.81 | 00:00:00 | | 2000-12-07 | 1,120,000 | 87.12 | 89.75 | 84.95 | 86.62 | 00:00:00 | | 2000-12-08 | 3,750,400 | 87.88 | 97.38 | 87.81 | 97.12 | 00:00:00 | | 2000-12-11 | 5,731,200 | 94.00 | 96.50 | 88.94 | 91.69 | 00:00:00 | | 2000-12-12 | 4,001,600 | 92.75 | 93.00 | 84.44 | 84.44 | 00:00:00 | | 2000-12-13 | 8,048,000 | 86.19 | 86.25 | 79.62 | 79.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
