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 2024-05-02
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-12-28	3,909,100	36.40	36.60	36.19	36.22	00:00:00
2010-12-29	4,512,400	36.26	36.59	36.19	36.40	00:00:00
2010-12-30	4,267,100	36.31	36.47	36.04	36.26	00:00:00
2010-12-31	4,750,600	36.19	36.35	36.00	36.24	00:00:00
2011-01-03	9,435,300	36.64	37.23	36.55	36.58	00:00:00
2011-01-04	9,974,200	36.87	37.13	36.67	36.99	00:00:00
2011-01-05	10,968,000	36.72	37.72	36.72	37.53	00:00:00
2011-01-06	7,949,100	37.54	37.78	37.42	37.51	00:00:00
2011-01-07	6,099,800	37.43	37.74	37.25	37.50	00:00:00
2011-01-10	10,393,400	37.28	37.56	36.65	36.66	00:00:00
2011-01-11	10,632,200	36.74	37.25	36.43	37.17	00:00:00
2011-01-12	7,129,800	37.30	37.83	37.18	37.82	00:00:00
2011-01-13	9,560,000	37.88	38.53	37.82	38.12	00:00:00
2011-01-14	6,073,100	38.03	38.48	37.87	38.22	00:00:00
2011-01-18	8,996,700	38.50	38.94	38.36	38.70	00:00:00
2011-01-19	8,064,600	38.72	38.72	38.02	38.15	00:00:00
2011-01-20	9,524,800	38.13	38.60	38.02	38.17	00:00:00
2011-01-21	6,265,200	38.10	38.45	37.91	38.19	00:00:00
2011-01-24	6,444,100	37.97	38.38	37.90	38.31	00:00:00
2011-01-25	10,385,000	38.14	38.37	37.77	38.16	00:00:00
2011-01-26	21,107,500	37.99	39.86	37.86	39.66	00:00:00
2011-01-27	14,062,000	39.55	39.67	38.81	38.94	00:00:00
2011-01-28	9,593,900	38.72	39.29	38.15	38.21	00:00:00
2011-01-31	6,649,400	38.19	38.60	37.92	38.38	00:00:00
2011-02-01	8,828,900	38.74	38.79	38.28	38.50	00:00:00
2011-02-02	11,302,500	38.32	39.75	38.32	39.46	00:00:00
2011-02-03	8,657,100	39.38	39.38	38.66	38.73	00:00:00
2011-02-04	7,333,400	38.96	38.97	38.25	38.79	00:00:00
2011-02-07	7,013,800	38.79	38.80	38.21	38.38	00:00:00
2011-02-08	4,241,300	38.34	38.89	38.20	38.79	00:00:00
2011-02-09	6,341,100	38.87	38.94	37.98	38.19	00:00:00
2011-02-10	8,215,400	38.22	38.48	38.08	38.35	00:00:00
2011-02-11	6,606,300	38.08	38.41	38.00	38.39	00:00:00
2011-02-14	5,845,000	38.39	38.57	38.12	38.56	00:00:00
2011-02-15	6,947,600	38.56	39.01	38.15	38.99	00:00:00
2011-02-16	11,612,300	39.01	39.70	38.80	39.39	00:00:00
2011-02-17	5,782,400	39.21	39.46	39.07	39.29	00:00:00
2011-02-18	7,310,300	39.27	39.79	39.07	39.30	00:00:00
2011-02-22	8,213,600	38.90	39.21	38.27	38.51	00:00:00
2011-02-23	7,414,400	38.43	38.61	38.00	38.02	00:00:00
2011-02-24	7,952,600	37.99	38.87	37.83	38.78	00:00:00
2011-02-25	7,078,400	38.94	39.25	38.48	39.01	00:00:00
2011-02-28	6,964,600	39.23	39.45	38.81	38.98	00:00:00
2011-03-01	5,780,100	39.11	39.28	38.50	38.56	00:00:00
2011-03-02	6,507,300	38.51	39.46	38.45	39.03	00:00:00
2011-03-03	8,622,700	39.45	40.05	39.33	39.99	00:00:00
2011-03-04	14,930,100	40.10	41.28	39.99	40.71	00:00:00
2011-03-07	10,622,700	41.09	41.42	40.69	41.06	00:00:00
2011-03-08	7,687,000	41.00	41.43	40.78	41.25	00:00:00
2011-03-09	8,011,200	41.28	41.81	41.14	41.65	00:00:00
2011-03-10	7,442,200	41.08	41.39	40.94	40.98	00:00:00
2011-03-11	5,666,200	40.93	41.27	40.71	40.83	00:00:00
2011-03-14	6,075,200	40.50	41.00	40.46	40.76	00:00:00
2011-03-15	10,405,800	39.90	40.27	39.69	39.79	00:00:00
2011-03-16	11,931,600	39.50	40.12	39.06	39.84	00:00:00
2011-03-17	7,477,500	40.20	40.52	39.92	40.31	00:00:00
2011-03-18	11,274,400	40.50	40.74	40.15	40.15	00:00:00
2011-03-21	5,856,100	40.56	40.94	40.25	40.26	00:00:00
2011-03-22	6,627,100	40.32	40.55	39.91	40.44	00:00:00
2011-03-23	16,153,300	40.32	41.73	40.31	41.32	00:00:00
2011-03-24	12,249,200	41.53	42.38	41.43	42.04	00:00:00
2011-03-25	9,705,400	42.23	42.55	41.95	42.08	00:00:00
2011-03-28	7,251,300	42.08	42.19	41.70	41.73	00:00:00
2011-03-29	4,810,100	41.79	42.07	41.64	42.05	00:00:00
2011-03-30	7,196,800	42.43	42.90	42.39	42.51	00:00:00
2011-03-31	11,141,300	42.34	42.88	42.21	42.47	00:00:00
2011-04-01	6,741,200	42.15	42.67	42.12	42.66	00:00:00
2011-04-04	6,036,700	42.77	42.93	42.65	42.81	00:00:00
2011-04-05	9,093,100	42.62	42.75	41.70	41.84	00:00:00
2011-04-06	8,587,100	42.09	42.28	41.73	41.73	00:00:00
2011-04-07	7,293,300	41.63	41.89	41.42	41.50	00:00:00
2011-04-08	8,799,100	41.70	41.76	41.04	41.25	00:00:00
2011-04-11	5,618,600	41.35	41.61	41.06	41.23	00:00:00
2011-04-12	4,392,200	41.14	41.26	40.99	41.14	00:00:00
2011-04-13	8,879,700	41.36	41.78	41.10	41.35	00:00:00
2011-04-14	8,048,600	41.13	41.87	40.99	41.85	00:00:00
2011-04-15	8,068,000	41.80	41.85	41.30	41.70	00:00:00
2011-04-18	11,213,900	41.37	41.40	40.26	40.32	00:00:00
2011-04-19	7,711,000	40.35	40.65	40.18	40.63	00:00:00
2011-04-20	11,515,300	41.00	41.01	40.33	40.78	00:00:00
2011-04-21	22,052,500	39.55	40.00	38.96	39.06	00:00:00
2011-04-25	11,693,500	39.23	39.39	38.79	39.20	00:00:00
2011-04-26	9,206,700	39.46	39.68	39.16	39.52	00:00:00
2011-04-27	11,715,500	39.63	40.02	39.40	39.89	00:00:00
2011-04-28	13,189,700	39.83	39.96	38.93	39.35	00:00:00
2011-04-29	13,300,000	39.33	39.37	38.84	38.84	00:00:00
2011-05-02	14,082,400	39.07	40.90	39.00	40.67	00:00:00
2011-05-03	11,712,600	40.82	41.73	40.30	41.66	00:00:00
2011-05-04	10,452,700	41.58	41.75	40.91	41.33	00:00:00
2011-05-05	8,453,500	41.25	41.37	40.56	40.62	00:00:00
2011-05-06	7,792,200	40.92	41.33	40.85	41.01	00:00:00
2011-05-09	8,131,100	40.88	41.53	40.84	41.24	00:00:00
2011-05-10	7,951,100	41.27	41.57	40.70	41.04	00:00:00
2011-05-11	11,508,400	41.15	41.18	40.31	40.77	00:00:00
2011-05-12	9,100,000	40.77	41.34	40.72	41.29	00:00:00
2011-05-13	11,863,600	41.38	41.92	41.03	41.20	00:00:00
2011-05-16	8,863,500	40.96	41.19	40.42	40.56	00:00:00
2011-05-17	8,051,100	40.56	40.56	40.08	40.47	00:00:00
2011-05-18	7,992,600	40.36	40.40	39.98	40.34	00:00:00
2011-05-19	7,028,000	40.48	40.59	39.99	40.19	00:00:00
2011-05-20	10,538,300	40.65	41.20	40.54	40.98	00:00:00
2011-05-23	6,528,600	40.50	40.57	40.21	40.43	00:00:00
2011-05-24	6,342,500	40.51	40.79	40.12	40.42	00:00:00
2011-05-25	5,833,000	40.41	40.55	40.22	40.48	00:00:00
2011-05-26	6,985,800	40.40	41.00	40.23	40.90	00:00:00
2011-05-27	4,964,600	40.96	41.32	40.86	41.19	00:00:00
2011-05-31	6,873,600	41.23	41.77	41.21	41.74	00:00:00
2011-06-01	7,651,400	41.57	41.84	41.27	41.28	00:00:00
2011-06-02	5,537,600	41.12	41.49	41.08	41.42	00:00:00
2011-06-03	6,991,100	40.96	41.41	40.78	41.05	00:00:00
2011-06-06	5,177,300	40.90	41.10	40.70	40.91	00:00:00
2011-06-07	4,923,000	41.02	41.25	40.71	41.03	00:00:00
2011-06-08	5,001,300	41.04	41.33	40.76	41.15	00:00:00
2011-06-09	6,240,100	41.24	41.69	41.05	41.16	00:00:00
2011-06-10	5,998,900	41.10	41.10	40.21	40.23	00:00:00
2011-06-13	8,849,700	39.30	40.22	39.25	39.96	00:00:00
2011-06-14	7,789,500	40.23	40.25	39.72	39.78	00:00:00
2011-06-15	7,581,500	39.60	40.17	39.49	39.65	00:00:00
2011-06-16	9,418,800	39.77	39.84	39.43	39.65	00:00:00
2011-06-17	7,878,100	39.90	39.91	39.33	39.54	00:00:00
2011-06-20	5,202,800	39.45	40.15	39.45	40.10	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>