|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-14 | 8,442,400 | 45.90 | 45.99 | 45.20 | 45.46 | 00:00:00 | | 2010-01-15 | 9,533,700 | 45.27 | 45.99 | 44.78 | 45.52 | 00:00:00 | | 2010-01-19 | 10,453,200 | 45.76 | 46.60 | 45.73 | 46.28 | 00:00:00 | | 2010-01-20 | 7,980,600 | 46.30 | 46.35 | 45.44 | 46.05 | 00:00:00 | | 2010-01-21 | 12,151,100 | 46.24 | 46.50 | 45.19 | 45.78 | 00:00:00 | | 2010-01-22 | 10,939,400 | 46.07 | 46.42 | 45.65 | 46.08 | 00:00:00 | | 2010-01-25 | 10,333,100 | 46.36 | 46.41 | 45.68 | 45.71 | 00:00:00 | | 2010-01-26 | 10,375,700 | 45.59 | 45.60 | 44.69 | 44.87 | 00:00:00 | | 2010-01-27 | 28,371,800 | 47.08 | 48.32 | 46.87 | 48.04 | 00:00:00 | | 2010-01-28 | 13,966,200 | 47.23 | 47.95 | 46.90 | 47.51 | 00:00:00 | | 2010-01-29 | 12,550,300 | 47.59 | 48.50 | 47.50 | 48.27 | 00:00:00 | | 2010-02-01 | 9,235,200 | 48.24 | 48.35 | 47.62 | 47.81 | 00:00:00 | | 2010-02-02 | 9,644,100 | 47.65 | 48.56 | 47.49 | 48.56 | 00:00:00 | | 2010-02-03 | 13,816,000 | 48.22 | 48.30 | 47.16 | 47.54 | 00:00:00 | | 2010-02-04 | 11,733,800 | 47.42 | 47.46 | 46.37 | 46.47 | 00:00:00 | | 2010-02-05 | 14,459,100 | 46.39 | 46.86 | 45.45 | 46.38 | 00:00:00 | | 2010-02-08 | 7,727,400 | 46.30 | 46.48 | 45.67 | 46.09 | 00:00:00 | | 2010-02-09 | 9,496,000 | 46.57 | 47.00 | 46.05 | 46.30 | 00:00:00 | | 2010-02-10 | 11,370,800 | 46.44 | 46.79 | 45.69 | 45.97 | 00:00:00 | | 2010-02-11 | 11,477,100 | 45.81 | 47.08 | 45.59 | 46.76 | 00:00:00 | | 2010-02-12 | 9,532,600 | 46.41 | 47.11 | 46.21 | 47.01 | 00:00:00 | | 2010-02-16 | 13,142,000 | 47.98 | 48.04 | 46.30 | 46.87 | 00:00:00 | | 2010-02-17 | 17,846,900 | 46.96 | 49.00 | 46.94 | 48.65 | 00:00:00 | | 2010-02-18 | 12,938,200 | 48.75 | 49.50 | 48.66 | 49.45 | 00:00:00 | | 2010-02-19 | 11,688,900 | 49.10 | 49.44 | 48.78 | 48.84 | 00:00:00 | | 2010-02-22 | 13,942,100 | 48.55 | 48.80 | 47.62 | 47.88 | 00:00:00 | | 2010-02-23 | 10,040,700 | 48.00 | 48.10 | 47.29 | 47.35 | 00:00:00 | | 2010-02-24 | 9,473,200 | 47.62 | 47.98 | 47.29 | 47.56 | 00:00:00 | | 2010-02-25 | 11,904,200 | 47.00 | 47.47 | 46.60 | 47.41 | 00:00:00 | | 2010-02-26 | 9,498,600 | 47.51 | 47.68 | 47.07 | 47.61 | 00:00:00 | | 2010-03-01 | 9,361,200 | 47.99 | 48.15 | 47.39 | 47.51 | 00:00:00 | | 2010-03-02 | 7,779,200 | 47.24 | 47.56 | 46.99 | 47.54 | 00:00:00 | | 2010-03-03 | 8,824,700 | 47.31 | 47.67 | 47.25 | 47.57 | 00:00:00 | | 2010-03-04 | 9,950,000 | 47.37 | 47.41 | 46.73 | 47.06 | 00:00:00 | | 2010-03-05 | 8,071,100 | 46.93 | 47.65 | 46.92 | 47.61 | 00:00:00 | | 2010-03-08 | 7,308,700 | 47.41 | 47.54 | 46.76 | 47.01 | 00:00:00 | | 2010-03-09 | 7,271,000 | 46.80 | 47.74 | 46.80 | 47.44 | 00:00:00 | | 2010-03-10 | 6,355,600 | 47.50 | 47.75 | 47.25 | 47.28 | 00:00:00 | | 2010-03-11 | 9,136,300 | 47.11 | 47.32 | 46.63 | 47.10 | 00:00:00 | | 2010-03-12 | 8,309,500 | 47.75 | 47.75 | 46.95 | 47.42 | 00:00:00 | | 2010-03-15 | 6,231,500 | 47.47 | 47.74 | 47.19 | 47.52 | 00:00:00 | | 2010-03-16 | 5,377,000 | 47.54 | 47.60 | 47.22 | 47.47 | 00:00:00 | | 2010-03-17 | 7,782,200 | 47.59 | 47.59 | 46.90 | 47.18 | 00:00:00 | | 2010-03-18 | 5,574,600 | 47.34 | 47.50 | 46.98 | 47.42 | 00:00:00 | | 2010-03-19 | 19,283,900 | 47.69 | 48.00 | 46.90 | 47.87 | 00:00:00 | | 2010-03-22 | 7,329,400 | 47.92 | 48.65 | 47.79 | 48.15 | 00:00:00 | | 2010-03-23 | 8,671,800 | 48.42 | 48.44 | 47.43 | 47.76 | 00:00:00 | | 2010-03-24 | 7,251,200 | 47.46 | 47.77 | 47.10 | 47.29 | 00:00:00 | | 2010-03-25 | 20,127,100 | 47.37 | 47.50 | 45.76 | 45.95 | 00:00:00 | | 2010-03-26 | 11,872,300 | 46.23 | 46.35 | 44.98 | 45.34 | 00:00:00 | | 2010-03-29 | 7,324,300 | 45.34 | 46.22 | 45.33 | 45.88 | 00:00:00 | | 2010-03-30 | 7,898,100 | 46.07 | 46.14 | 45.30 | 45.61 | 00:00:00 | | 2010-03-31 | 7,051,200 | 45.66 | 45.75 | 45.33 | 45.47 | 00:00:00 | | 2010-04-01 | 5,594,300 | 45.52 | 46.02 | 45.28 | 45.64 | 00:00:00 | | 2010-04-05 | 6,336,900 | 46.03 | 46.19 | 45.41 | 45.84 | 00:00:00 | | 2010-04-06 | 5,631,000 | 45.54 | 45.78 | 45.42 | 45.51 | 00:00:00 | | 2010-04-07 | 5,960,000 | 45.68 | 45.68 | 45.21 | 45.45 | 00:00:00 | | 2010-04-08 | 7,510,400 | 45.50 | 45.97 | 45.10 | 45.82 | 00:00:00 | | 2010-04-09 | 7,045,800 | 45.81 | 45.96 | 45.51 | 45.80 | 00:00:00 | | 2010-04-12 | 6,400,000 | 45.81 | 46.11 | 45.70 | 45.87 | 00:00:00 | | 2010-04-13 | 12,010,400 | 45.94 | 46.61 | 45.76 | 46.35 | 00:00:00 | | 2010-04-14 | 8,413,700 | 45.93 | 46.62 | 45.80 | 46.06 | 00:00:00 | | 2010-04-15 | 8,793,100 | 45.94 | 46.18 | 45.20 | 45.32 | 00:00:00 | | 2010-04-16 | 9,404,100 | 45.28 | 45.88 | 45.25 | 45.70 | 00:00:00 | | 2010-04-19 | 7,024,400 | 45.74 | 45.97 | 45.20 | 45.74 | 00:00:00 | | 2010-04-20 | 13,850,800 | 45.66 | 45.98 | 44.76 | 45.07 | 00:00:00 | | 2010-04-21 | 73,220,000 | 41.98 | 42.50 | 39.90 | 40.76 | 00:00:00 | | 2010-04-22 | 40,246,400 | 41.05 | 41.62 | 40.47 | 40.59 | 00:00:00 | | 2010-04-23 | 20,962,600 | 40.98 | 41.76 | 40.86 | 41.67 | 00:00:00 | | 2010-04-26 | 15,004,800 | 41.55 | 41.60 | 40.53 | 40.56 | 00:00:00 | | 2010-04-27 | 17,525,400 | 40.95 | 41.15 | 40.20 | 40.37 | 00:00:00 | | 2010-04-28 | 13,905,800 | 40.36 | 40.87 | 40.24 | 40.68 | 00:00:00 | | 2010-04-29 | 16,757,300 | 40.76 | 41.08 | 40.32 | 40.40 | 00:00:00 | | 2010-04-30 | 20,346,900 | 41.07 | 41.10 | 39.55 | 39.71 | 00:00:00 | | 2010-05-03 | 12,567,700 | 39.67 | 40.12 | 39.55 | 39.76 | 00:00:00 | | 2010-05-04 | 20,913,900 | 39.36 | 39.51 | 38.42 | 38.53 | 00:00:00 | | 2010-05-05 | 25,117,100 | 38.48 | 40.37 | 38.27 | 40.21 | 00:00:00 | | 2010-05-06 | 19,512,000 | 39.76 | 40.25 | 38.01 | 39.18 | 00:00:00 | | 2010-05-07 | 19,027,200 | 39.01 | 39.32 | 38.08 | 38.37 | 00:00:00 | | 2010-05-10 | 19,129,600 | 38.61 | 39.79 | 38.04 | 38.38 | 00:00:00 | | 2010-05-11 | 15,449,900 | 38.93 | 40.26 | 38.73 | 39.26 | 00:00:00 | | 2010-05-12 | 13,660,700 | 39.59 | 40.22 | 39.35 | 40.15 | 00:00:00 | | 2010-05-13 | 9,590,600 | 40.19 | 40.35 | 39.43 | 39.47 | 00:00:00 | | 2010-05-14 | 27,553,900 | 39.50 | 39.72 | 37.55 | 37.78 | 00:00:00 | | 2010-05-17 | 13,896,300 | 37.70 | 38.29 | 37.46 | 38.23 | 00:00:00 | | 2010-05-18 | 10,606,300 | 38.23 | 38.87 | 38.13 | 38.28 | 00:00:00 | | 2010-05-19 | 17,388,400 | 38.40 | 39.44 | 38.10 | 39.00 | 00:00:00 | | 2010-05-20 | 24,692,000 | 38.57 | 38.64 | 36.93 | 36.97 | 00:00:00 | | 2010-05-21 | 19,345,700 | 36.38 | 37.18 | 36.09 | 36.57 | 00:00:00 | | 2010-05-24 | 12,480,700 | 36.17 | 36.87 | 35.92 | 36.35 | 00:00:00 | | 2010-05-25 | 13,979,600 | 36.16 | 36.27 | 35.62 | 36.18 | 00:00:00 | | 2010-05-26 | 21,899,300 | 36.21 | 36.70 | 34.78 | 34.82 | 00:00:00 | | 2010-05-27 | 16,465,300 | 35.50 | 36.29 | 35.25 | 36.24 | 00:00:00 | | 2010-05-28 | 13,255,700 | 36.37 | 36.47 | 35.86 | 35.92 | 00:00:00 | | 2010-06-01 | 9,471,200 | 35.82 | 36.29 | 35.41 | 35.43 | 00:00:00 | | 2010-06-02 | 13,083,800 | 35.82 | 36.01 | 35.21 | 36.00 | 00:00:00 | | 2010-06-03 | 11,202,000 | 35.85 | 36.32 | 35.59 | 35.90 | 00:00:00 | | 2010-06-04 | 16,925,900 | 35.11 | 35.48 | 34.56 | 34.71 | 00:00:00 | | 2010-06-07 | 13,224,800 | 34.81 | 34.99 | 34.36 | 34.44 | 00:00:00 | | 2010-06-08 | 25,183,100 | 34.45 | 34.51 | 32.84 | 33.46 | 00:00:00 | | 2010-06-09 | 16,174,200 | 33.58 | 33.78 | 32.88 | 32.91 | 00:00:00 | | 2010-06-10 | 13,192,300 | 33.15 | 33.90 | 33.08 | 33.72 | 00:00:00 | | 2010-06-11 | 11,662,400 | 33.70 | 34.65 | 33.50 | 34.53 | 00:00:00 | | 2010-06-14 | 9,273,600 | 34.74 | 35.26 | 34.57 | 34.64 | 00:00:00 | | 2010-06-15 | 10,971,200 | 34.74 | 35.57 | 34.69 | 35.53 | 00:00:00 | | 2010-06-16 | 10,787,800 | 35.27 | 36.13 | 34.60 | 35.81 | 00:00:00 | | 2010-06-17 | 9,516,300 | 36.02 | 36.09 | 35.52 | 35.97 | 00:00:00 | | 2010-06-18 | 13,595,300 | 36.02 | 36.50 | 35.75 | 36.02 | 00:00:00 | | 2010-06-21 | 7,840,100 | 36.16 | 36.50 | 35.95 | 36.10 | 00:00:00 | | 2010-06-22 | 10,333,200 | 35.93 | 36.79 | 35.84 | 35.91 | 00:00:00 | | 2010-06-23 | 7,445,200 | 35.71 | 36.43 | 35.65 | 36.21 | 00:00:00 | | 2010-06-24 | 9,226,700 | 36.00 | 36.36 | 35.61 | 35.72 | 00:00:00 | | 2010-06-25 | 13,226,500 | 35.66 | 36.82 | 35.66 | 36.35 | 00:00:00 | | 2010-06-28 | 6,490,200 | 36.48 | 36.49 | 35.49 | 35.77 | 00:00:00 | | 2010-06-29 | 9,085,400 | 35.40 | 35.61 | 34.74 | 34.97 | 00:00:00 | | 2010-06-30 | 9,972,900 | 34.83 | 35.13 | 34.26 | 34.28 | 00:00:00 | | 2010-07-01 | 11,913,500 | 34.24 | 34.27 | 33.30 | 34.14 | 00:00:00 | | 2010-07-02 | 9,763,900 | 34.38 | 35.16 | 34.18 | 34.87 | 00:00:00 | | 2010-07-06 | 10,624,000 | 35.11 | 35.42 | 34.42 | 34.77 | 00:00:00 | | 2010-07-07 | 11,713,400 | 34.67 | 35.01 | 34.27 | 34.94 | 00:00:00 | | 2010-07-08 | 12,551,300 | 34.99 | 35.07 | 34.34 | 34.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
