|
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 | 2009-02-02 | 8,237,700 | 50.55 | 52.01 | 50.28 | 51.87 | 00:00:00 | 2009-02-03 | 8,295,700 | 52.04 | 53.11 | 51.18 | 52.80 | 00:00:00 | 2009-02-04 | 8,919,000 | 53.12 | 53.28 | 51.60 | 51.96 | 00:00:00 | 2009-02-05 | 9,154,000 | 51.44 | 52.46 | 50.54 | 52.23 | 00:00:00 | 2009-02-06 | 10,324,700 | 52.09 | 53.03 | 51.88 | 52.45 | 00:00:00 | 2009-02-09 | 6,975,100 | 52.19 | 52.29 | 50.91 | 51.51 | 00:00:00 | 2009-02-10 | 11,526,600 | 51.44 | 51.85 | 49.19 | 49.77 | 00:00:00 | 2009-02-11 | 7,287,200 | 50.50 | 50.50 | 49.17 | 49.96 | 00:00:00 | 2009-02-12 | 7,023,400 | 49.56 | 50.50 | 49.10 | 50.50 | 00:00:00 | 2009-02-13 | 5,543,300 | 50.54 | 51.00 | 49.89 | 50.25 | 00:00:00 | 2009-02-17 | 8,126,400 | 49.51 | 49.58 | 48.53 | 48.72 | 00:00:00 | 2009-02-18 | 8,339,400 | 48.96 | 49.86 | 48.38 | 49.59 | 00:00:00 | 2009-02-19 | 6,236,600 | 49.84 | 50.15 | 49.04 | 49.04 | 00:00:00 | 2009-02-20 | 11,313,600 | 49.14 | 50.24 | 48.50 | 50.00 | 00:00:00 | 2009-02-23 | 8,316,600 | 50.11 | 50.50 | 48.95 | 48.95 | 00:00:00 | 2009-02-24 | 9,431,700 | 48.95 | 50.57 | 48.75 | 50.34 | 00:00:00 | 2009-02-25 | 8,211,000 | 49.81 | 50.70 | 49.23 | 49.54 | 00:00:00 | 2009-02-26 | 12,339,000 | 49.51 | 49.92 | 47.00 | 47.07 | 00:00:00 | 2009-02-27 | 16,008,400 | 45.98 | 47.07 | 44.78 | 44.80 | 00:00:00 | 2009-03-02 | 15,450,500 | 44.03 | 44.91 | 43.65 | 44.27 | 00:00:00 | 2009-03-03 | 12,270,200 | 44.53 | 45.43 | 44.30 | 45.02 | 00:00:00 | 2009-03-04 | 8,705,000 | 45.31 | 46.00 | 44.60 | 45.37 | 00:00:00 | 2009-03-05 | 11,559,700 | 44.70 | 45.32 | 43.70 | 43.78 | 00:00:00 | 2009-03-06 | 12,156,700 | 43.95 | 44.61 | 43.46 | 44.01 | 00:00:00 | 2009-03-09 | 8,211,000 | 43.98 | 44.71 | 43.60 | 43.71 | 00:00:00 | 2009-03-10 | 10,839,100 | 44.19 | 44.52 | 43.66 | 44.51 | 00:00:00 | 2009-03-11 | 11,149,900 | 44.61 | 45.25 | 43.82 | 44.04 | 00:00:00 | 2009-03-12 | 19,694,000 | 41.10 | 44.62 | 40.62 | 44.43 | 00:00:00 | 2009-03-13 | 10,199,000 | 44.58 | 45.47 | 44.26 | 45.43 | 00:00:00 | 2009-03-16 | 9,550,700 | 45.45 | 45.81 | 43.75 | 44.19 | 00:00:00 | 2009-03-17 | 8,677,700 | 44.69 | 46.21 | 44.25 | 46.10 | 00:00:00 | 2009-03-18 | 9,450,700 | 46.10 | 46.19 | 44.56 | 45.14 | 00:00:00 | 2009-03-19 | 7,695,300 | 45.64 | 45.64 | 43.83 | 44.30 | 00:00:00 | 2009-03-20 | 13,482,800 | 45.04 | 45.38 | 44.00 | 44.31 | 00:00:00 | 2009-03-23 | 9,362,700 | 44.77 | 46.10 | 44.60 | 45.68 | 00:00:00 | 2009-03-24 | 11,378,000 | 45.70 | 45.83 | 43.98 | 44.56 | 00:00:00 | 2009-03-25 | 10,035,900 | 44.02 | 45.16 | 43.22 | 43.88 | 00:00:00 | 2009-03-26 | 10,051,900 | 44.22 | 44.62 | 43.17 | 43.94 | 00:00:00 | 2009-03-27 | 7,454,500 | 44.20 | 45.41 | 44.10 | 44.37 | 00:00:00 | 2009-03-30 | 11,539,900 | 43.91 | 45.64 | 43.62 | 45.62 | 00:00:00 | 2009-03-31 | 9,852,700 | 45.75 | 46.90 | 45.47 | 46.32 | 00:00:00 | 2009-04-01 | 13,393,500 | 45.10 | 45.50 | 44.32 | 45.18 | 00:00:00 | 2009-04-02 | 10,879,700 | 46.00 | 46.09 | 44.36 | 44.70 | 00:00:00 | 2009-04-03 | 15,118,300 | 48.31 | 48.37 | 46.03 | 46.98 | 00:00:00 | 2009-04-06 | 11,545,400 | 46.87 | 48.45 | 46.65 | 48.37 | 00:00:00 | 2009-04-07 | 8,269,100 | 47.68 | 48.25 | 47.06 | 47.43 | 00:00:00 | 2009-04-08 | 6,046,900 | 47.51 | 47.98 | 46.66 | 47.39 | 00:00:00 | 2009-04-09 | 6,510,500 | 47.60 | 48.21 | 46.98 | 47.63 | 00:00:00 | 2009-04-13 | 4,742,400 | 47.41 | 48.21 | 47.35 | 47.53 | 00:00:00 | 2009-04-14 | 8,468,800 | 47.25 | 47.80 | 46.02 | 46.65 | 00:00:00 | 2009-04-15 | 14,479,100 | 46.04 | 46.25 | 43.65 | 44.54 | 00:00:00 | 2009-04-16 | 11,079,300 | 44.52 | 45.36 | 43.99 | 44.85 | 00:00:00 | 2009-04-17 | 10,439,800 | 44.80 | 45.25 | 43.84 | 44.69 | 00:00:00 | 2009-04-20 | 7,790,300 | 44.16 | 45.11 | 43.49 | 43.77 | 00:00:00 | 2009-04-21 | 7,111,200 | 43.73 | 44.39 | 43.55 | 43.73 | 00:00:00 | 2009-04-22 | 14,619,500 | 46.23 | 47.73 | 45.97 | 46.22 | 00:00:00 | 2009-04-23 | 9,023,200 | 46.10 | 46.46 | 44.92 | 45.90 | 00:00:00 | 2009-04-24 | 6,296,200 | 45.75 | 46.12 | 45.42 | 45.80 | 00:00:00 | 2009-04-27 | 12,344,600 | 47.67 | 47.90 | 46.70 | 47.53 | 00:00:00 | 2009-04-28 | 7,487,000 | 47.91 | 48.23 | 47.52 | 47.60 | 00:00:00 | 2009-04-29 | 6,931,500 | 48.01 | 48.20 | 46.69 | 46.96 | 00:00:00 | 2009-04-30 | 11,849,900 | 47.37 | 47.48 | 45.10 | 45.80 | 00:00:00 | 2009-05-01 | 5,819,200 | 45.95 | 45.95 | 44.47 | 44.81 | 00:00:00 | 2009-05-04 | 6,913,100 | 45.10 | 45.44 | 44.45 | 44.90 | 00:00:00 | 2009-05-05 | 6,728,900 | 44.99 | 44.99 | 44.20 | 44.52 | 00:00:00 | 2009-05-06 | 8,444,300 | 44.58 | 44.63 | 43.43 | 44.03 | 00:00:00 | 2009-05-07 | 12,443,900 | 44.21 | 45.63 | 43.93 | 45.43 | 00:00:00 | 2009-05-08 | 12,464,600 | 44.67 | 45.24 | 43.69 | 44.01 | 00:00:00 | 2009-05-11 | 7,403,900 | 43.97 | 44.93 | 43.71 | 44.65 | 00:00:00 | 2009-05-12 | 6,571,300 | 44.87 | 45.07 | 44.11 | 44.54 | 00:00:00 | 2009-05-13 | 6,442,900 | 44.07 | 45.00 | 44.00 | 44.40 | 00:00:00 | 2009-05-14 | 6,202,000 | 44.25 | 45.19 | 44.02 | 44.20 | 00:00:00 | 2009-05-15 | 6,516,100 | 44.02 | 44.18 | 43.35 | 43.75 | 00:00:00 | 2009-05-18 | 8,649,500 | 43.65 | 43.70 | 43.01 | 43.36 | 00:00:00 | 2009-05-19 | 10,006,500 | 43.15 | 43.18 | 42.10 | 42.69 | 00:00:00 | 2009-05-20 | 9,026,000 | 43.01 | 43.19 | 42.07 | 42.32 | 00:00:00 | 2009-05-21 | 9,847,700 | 42.60 | 43.08 | 42.25 | 42.56 | 00:00:00 | 2009-05-22 | 5,453,000 | 42.53 | 42.95 | 42.18 | 42.33 | 00:00:00 | 2009-05-26 | 7,877,000 | 42.00 | 42.95 | 41.47 | 42.47 | 00:00:00 | 2009-05-27 | 8,526,700 | 42.71 | 42.73 | 41.31 | 41.44 | 00:00:00 | 2009-05-28 | 7,344,100 | 41.54 | 42.47 | 41.33 | 42.02 | 00:00:00 | 2009-05-29 | 9,273,700 | 42.00 | 43.18 | 41.43 | 43.10 | 00:00:00 | 2009-06-01 | 7,394,800 | 43.15 | 43.64 | 42.41 | 42.77 | 00:00:00 | 2009-06-02 | 7,993,300 | 42.40 | 43.43 | 42.28 | 43.09 | 00:00:00 | 2009-06-03 | 11,926,800 | 43.10 | 45.14 | 42.85 | 44.73 | 00:00:00 | 2009-06-04 | 7,405,400 | 44.69 | 45.50 | 44.69 | 44.92 | 00:00:00 | 2009-06-05 | 6,651,800 | 45.09 | 45.40 | 44.29 | 44.58 | 00:00:00 | 2009-06-08 | 5,730,500 | 44.07 | 45.09 | 44.07 | 44.49 | 00:00:00 | 2009-06-09 | 6,031,400 | 44.40 | 44.78 | 44.25 | 44.58 | 00:00:00 | 2009-06-10 | 7,327,800 | 44.36 | 44.81 | 43.55 | 44.28 | 00:00:00 | 2009-06-11 | 8,439,600 | 44.02 | 44.88 | 44.02 | 44.19 | 00:00:00 | 2009-06-12 | 9,791,900 | 44.00 | 45.22 | 43.93 | 44.94 | 00:00:00 | 2009-06-15 | 7,555,300 | 45.00 | 45.00 | 43.72 | 43.93 | 00:00:00 | 2009-06-16 | 6,833,100 | 44.07 | 44.72 | 43.93 | 44.16 | 00:00:00 | 2009-06-17 | 9,431,700 | 44.35 | 45.99 | 44.16 | 45.53 | 00:00:00 | 2009-06-18 | 9,200,400 | 45.76 | 46.95 | 45.33 | 46.50 | 00:00:00 | 2009-06-19 | 10,826,200 | 47.00 | 47.81 | 46.63 | 47.02 | 00:00:00 | 2009-06-22 | 7,260,300 | 46.55 | 46.72 | 45.86 | 46.32 | 00:00:00 | 2009-06-23 | 6,985,500 | 46.38 | 47.08 | 46.22 | 46.66 | 00:00:00 | 2009-06-24 | 7,307,400 | 46.59 | 46.90 | 45.96 | 46.53 | 00:00:00 | 2009-06-25 | 8,747,300 | 46.13 | 47.98 | 45.94 | 47.88 | 00:00:00 | 2009-06-26 | 7,199,900 | 47.07 | 47.73 | 47.07 | 47.52 | 00:00:00 | 2009-06-29 | 4,858,000 | 47.46 | 47.66 | 46.52 | 47.37 | 00:00:00 | 2009-06-30 | 8,598,300 | 47.13 | 47.50 | 46.65 | 46.84 | 00:00:00 | 2009-07-01 | 6,142,300 | 46.85 | 47.59 | 46.74 | 46.83 | 00:00:00 | 2009-07-02 | 6,900,000 | 46.51 | 46.70 | 45.90 | 45.90 | 00:00:00 | 2009-07-06 | 6,850,800 | 45.98 | 46.25 | 45.25 | 45.75 | 00:00:00 | 2009-07-07 | 7,191,700 | 45.67 | 45.79 | 45.18 | 45.19 | 00:00:00 | 2009-07-08 | 8,526,600 | 45.74 | 45.83 | 44.76 | 44.92 | 00:00:00 | 2009-07-09 | 6,061,000 | 44.87 | 44.95 | 44.40 | 44.71 | 00:00:00 | 2009-07-10 | 6,000,400 | 44.63 | 44.97 | 44.36 | 44.44 | 00:00:00 | 2009-07-13 | 6,645,800 | 44.47 | 45.32 | 44.14 | 45.29 | 00:00:00 | 2009-07-14 | 5,909,300 | 45.35 | 45.63 | 44.75 | 44.91 | 00:00:00 | 2009-07-15 | 8,313,200 | 45.39 | 46.04 | 44.91 | 45.82 | 00:00:00 | 2009-07-16 | 8,986,700 | 45.90 | 47.22 | 45.81 | 46.87 | 00:00:00 | 2009-07-17 | 12,370,800 | 48.00 | 48.50 | 47.66 | 47.83 | 00:00:00 | 2009-07-20 | 7,390,300 | 47.83 | 48.15 | 47.19 | 47.97 | 00:00:00 | 2009-07-21 | 9,393,000 | 47.90 | 48.59 | 47.61 | 48.55 | 00:00:00 | 2009-07-22 | 12,697,700 | 46.41 | 48.00 | 46.40 | 47.86 | 00:00:00 | 2009-07-23 | 11,360,300 | 47.76 | 48.92 | 47.60 | 48.34 | 00:00:00 | 2009-07-24 | 6,333,000 | 48.05 | 48.57 | 47.69 | 48.43 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|