TR4DER - Gilead Sciences [GILD] Historical Prices

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 2024-05-01
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-07-08	12,551,300	34.99	35.07	34.34	34.82	00:00:00
2010-07-09	9,510,400	34.73	34.92	34.47	34.74	00:00:00
2010-07-12	9,480,600	34.70	34.73	34.30	34.48	00:00:00
2010-07-13	9,007,000	34.64	35.45	34.52	35.20	00:00:00
2010-07-14	10,913,100	35.33	35.49	34.70	34.81	00:00:00
2010-07-15	10,725,100	34.90	35.24	34.60	34.90	00:00:00
2010-07-16	31,265,300	34.48	34.89	31.83	31.94	00:00:00
2010-07-19	16,730,700	32.00	33.16	31.99	32.91	00:00:00
2010-07-20	12,981,900	32.66	33.04	32.53	33.00	00:00:00
2010-07-21	30,101,700	32.58	33.44	31.73	32.91	00:00:00
2010-07-22	14,701,500	33.03	33.86	33.02	33.78	00:00:00
2010-07-23	12,577,900	33.73	33.81	32.84	33.43	00:00:00
2010-07-26	17,002,700	33.21	33.70	32.10	33.39	00:00:00
2010-07-27	46,011,900	33.43	33.54	32.82	33.39	00:00:00
2010-07-28	14,997,800	33.50	33.97	33.16	33.42	00:00:00
2010-07-29	11,791,500	34.24	34.44	33.15	33.41	00:00:00
2010-07-30	10,965,100	33.12	33.69	33.09	33.32	00:00:00
2010-08-02	13,167,300	33.83	34.58	33.75	34.46	00:00:00
2010-08-03	7,833,600	34.39	34.80	34.24	34.48	00:00:00
2010-08-04	11,714,100	34.68	35.31	34.42	35.22	00:00:00
2010-08-05	14,912,700	35.06	36.11	34.93	35.73	00:00:00
2010-08-06	11,303,000	35.69	35.87	35.30	35.82	00:00:00
2010-08-09	8,736,200	36.02	36.05	35.60	35.76	00:00:00
2010-08-10	10,009,000	35.59	36.13	35.37	35.79	00:00:00
2010-08-11	11,720,600	35.25	35.38	34.46	34.56	00:00:00
2010-08-12	9,117,000	34.08	34.81	34.00	34.66	00:00:00
2010-08-13	8,030,200	34.50	34.90	34.30	34.31	00:00:00
2010-08-16	10,714,600	34.26	34.34	33.70	33.86	00:00:00
2010-08-17	10,193,000	34.03	34.60	33.77	34.15	00:00:00
2010-08-18	20,114,300	33.99	34.15	33.73	33.77	00:00:00
2010-08-19	13,841,300	33.63	33.67	32.97	33.13	00:00:00
2010-08-20	12,869,400	33.08	33.12	32.41	32.64	00:00:00
2010-08-23	9,654,800	32.95	33.12	32.79	32.85	00:00:00
2010-08-24	15,871,200	32.51	32.67	32.09	32.09	00:00:00
2010-08-25	12,573,500	32.13	32.83	32.03	32.82	00:00:00
2010-08-26	16,452,000	32.92	32.93	31.90	32.07	00:00:00
2010-08-27	14,699,600	32.21	32.58	31.80	32.52	00:00:00
2010-08-30	12,457,200	32.35	32.70	32.20	32.42	00:00:00
2010-08-31	19,201,900	32.31	32.52	31.76	31.83	00:00:00
2010-09-01	15,297,700	32.09	33.05	32.05	33.02	00:00:00
2010-09-02	8,138,400	32.90	33.43	32.73	33.15	00:00:00
2010-09-03	11,181,400	33.59	34.05	33.31	34.02	00:00:00
2010-09-07	7,834,300	33.99	33.99	33.13	33.23	00:00:00
2010-09-08	7,456,000	33.29	33.97	33.29	33.91	00:00:00
2010-09-09	5,338,100	34.12	34.15	33.78	34.05	00:00:00
2010-09-10	7,451,300	34.20	34.57	33.97	34.39	00:00:00
2010-09-13	7,290,700	34.64	34.64	34.13	34.39	00:00:00
2010-09-14	7,324,100	34.22	34.61	34.22	34.51	00:00:00
2010-09-15	5,569,800	34.58	34.89	34.28	34.84	00:00:00
2010-09-16	7,340,500	34.50	35.00	34.38	34.97	00:00:00
2010-09-17	14,141,500	35.00	35.10	34.45	34.56	00:00:00
2010-09-20	11,166,900	34.56	35.69	34.55	35.59	00:00:00
2010-09-21	9,529,300	35.49	35.96	35.17	35.90	00:00:00
2010-09-22	9,834,200	35.86	36.50	35.86	36.01	00:00:00
2010-09-23	8,741,000	35.89	36.22	35.70	35.78	00:00:00
2010-09-24	7,678,400	36.36	36.76	36.01	36.55	00:00:00
2010-09-27	5,281,000	36.41	36.45	35.83	35.86	00:00:00
2010-09-28	10,008,000	35.85	36.55	35.71	36.14	00:00:00
2010-09-29	7,696,100	35.96	35.97	35.59	35.87	00:00:00
2010-09-30	9,982,700	35.84	36.31	35.50	35.61	00:00:00
2010-10-01	6,954,500	35.79	36.23	35.56	35.76	00:00:00
2010-10-04	7,904,700	35.70	35.90	35.26	35.36	00:00:00
2010-10-05	9,246,900	35.76	36.20	35.57	36.02	00:00:00
2010-10-06	8,462,200	36.02	36.10	35.43	35.75	00:00:00
2010-10-07	5,864,800	35.85	36.30	35.72	36.26	00:00:00
2010-10-08	6,355,900	36.20	36.49	35.94	36.33	00:00:00
2010-10-11	5,519,800	36.29	36.43	36.08	36.21	00:00:00
2010-10-12	7,779,900	35.96	36.29	35.71	36.11	00:00:00
2010-10-13	6,741,200	36.29	36.79	36.20	36.68	00:00:00
2010-10-14	8,769,100	36.82	37.18	36.66	36.79	00:00:00
2010-10-15	13,808,000	37.20	37.84	37.00	37.73	00:00:00
2010-10-18	8,532,200	37.92	37.99	37.51	37.54	00:00:00
2010-10-19	11,547,400	37.50	37.65	36.49	36.73	00:00:00
2010-10-20	20,143,200	37.49	39.25	37.28	38.39	00:00:00
2010-10-21	12,634,800	38.50	39.11	38.50	39.10	00:00:00
2010-10-22	7,311,800	39.10	39.12	38.67	39.11	00:00:00
2010-10-25	10,134,600	39.36	39.83	39.28	39.54	00:00:00
2010-10-26	6,770,500	39.52	39.62	39.06	39.61	00:00:00
2010-10-27	7,645,200	39.23	39.78	39.00	39.46	00:00:00
2010-10-28	6,674,300	39.57	39.98	39.50	39.86	00:00:00
2010-10-29	5,117,300	39.61	39.90	39.57	39.67	00:00:00
2010-11-01	10,046,100	39.91	40.73	39.88	40.24	00:00:00
2010-11-02	7,797,500	40.57	40.60	40.08	40.33	00:00:00
2010-11-03	8,429,100	40.37	40.37	39.51	39.81	00:00:00
2010-11-04	8,782,500	40.03	40.10	39.48	39.64	00:00:00
2010-11-05	11,515,500	39.53	39.59	38.56	38.95	00:00:00
2010-11-08	11,061,200	38.78	38.91	38.19	38.83	00:00:00
2010-11-09	9,728,900	38.78	38.88	38.31	38.51	00:00:00
2010-11-10	8,903,800	38.76	38.77	38.20	38.73	00:00:00
2010-11-11	7,774,900	38.54	39.01	38.37	38.98	00:00:00
2010-11-12	12,112,800	38.50	38.70	37.64	37.80	00:00:00
2010-11-15	7,377,200	37.99	38.42	37.81	38.00	00:00:00
2010-11-16	9,700,700	37.90	38.56	37.72	37.83	00:00:00
2010-11-17	9,877,500	37.90	37.99	37.45	37.70	00:00:00
2010-11-18	7,850,100	38.02	38.40	37.74	37.95	00:00:00
2010-11-19	8,463,300	38.00	38.17	37.79	38.08	00:00:00
2010-11-22	7,127,000	37.87	38.20	37.49	37.70	00:00:00
2010-11-23	9,099,800	37.40	37.60	36.94	36.98	00:00:00
2010-11-24	9,803,300	37.50	37.82	37.44	37.78	00:00:00
2010-11-26	2,754,200	37.40	37.53	37.10	37.10	00:00:00
2010-11-29	9,791,700	37.11	37.17	36.65	37.06	00:00:00
2010-11-30	14,678,200	36.50	36.73	36.24	36.50	00:00:00
2010-12-01	15,334,700	37.13	37.44	36.96	37.20	00:00:00
2010-12-02	10,972,600	37.25	37.73	36.94	37.70	00:00:00
2010-12-03	6,313,200	37.46	37.53	37.06	37.25	00:00:00
2010-12-06	6,941,600	37.14	37.21	36.63	36.71	00:00:00
2010-12-07	8,583,800	37.15	37.63	37.05	37.16	00:00:00
2010-12-08	7,791,900	37.34	37.59	37.21	37.35	00:00:00
2010-12-09	7,725,800	37.36	37.43	36.90	36.99	00:00:00
2010-12-10	8,363,900	37.05	37.69	36.93	37.61	00:00:00
2010-12-13	10,011,800	37.56	37.69	36.76	36.83	00:00:00
2010-12-14	8,663,900	37.04	37.35	36.83	37.21	00:00:00
2010-12-15	7,794,800	36.99	37.46	36.98	37.31	00:00:00
2010-12-16	8,968,600	37.24	37.90	37.21	37.85	00:00:00
2010-12-17	17,442,000	37.77	37.77	37.14	37.19	00:00:00
2010-12-20	7,301,300	37.27	37.60	37.10	37.19	00:00:00
2010-12-21	9,513,600	37.37	37.40	36.48	36.56	00:00:00
2010-12-22	9,572,900	36.49	36.56	36.22	36.34	00:00:00
2010-12-23	8,898,700	36.18	36.33	35.88	36.26	00:00:00
2010-12-27	5,512,000	36.06	36.54	35.84	36.41	00:00:00
2010-12-28	3,909,100	36.40	36.60	36.19	36.22	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>