|
 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 | | 2011-06-20 | 5,202,800 | 39.45 | 40.15 | 39.45 | 40.10 | 00:00:00 | | 2011-06-21 | 6,842,300 | 39.97 | 40.06 | 39.55 | 39.90 | 00:00:00 | | 2011-06-22 | 5,323,400 | 39.90 | 40.45 | 39.65 | 40.05 | 00:00:00 | | 2011-06-23 | 6,013,000 | 39.66 | 40.21 | 39.33 | 40.13 | 00:00:00 | | 2011-06-24 | 6,399,800 | 40.10 | 40.10 | 39.58 | 39.71 | 00:00:00 | | 2011-06-27 | 4,173,700 | 39.73 | 40.29 | 39.45 | 40.18 | 00:00:00 | | 2011-06-28 | 5,881,000 | 40.19 | 41.12 | 40.03 | 40.95 | 00:00:00 | | 2011-06-29 | 6,755,300 | 41.50 | 41.68 | 41.25 | 41.39 | 00:00:00 | | 2011-06-30 | 5,591,700 | 41.57 | 41.72 | 41.32 | 41.41 | 00:00:00 | | 2011-07-01 | 6,229,800 | 41.44 | 41.97 | 41.38 | 41.95 | 00:00:00 | | 2011-07-05 | 4,444,700 | 41.88 | 41.99 | 41.43 | 41.57 | 00:00:00 | | 2011-07-06 | 6,117,100 | 41.73 | 42.25 | 41.65 | 42.25 | 00:00:00 | | 2011-07-07 | 5,394,200 | 42.47 | 42.70 | 42.34 | 42.69 | 00:00:00 | | 2011-07-08 | 4,762,500 | 42.44 | 42.75 | 42.19 | 42.44 | 00:00:00 | | 2011-07-11 | 6,775,300 | 42.08 | 42.15 | 41.13 | 41.27 | 00:00:00 | | 2011-07-12 | 7,317,900 | 41.01 | 41.86 | 41.00 | 41.55 | 00:00:00 | | 2011-07-13 | 4,931,200 | 41.73 | 42.16 | 41.50 | 41.61 | 00:00:00 | | 2011-07-14 | 4,762,000 | 41.73 | 41.99 | 41.21 | 41.27 | 00:00:00 | | 2011-07-15 | 6,052,700 | 41.27 | 41.36 | 40.71 | 41.00 | 00:00:00 | | 2011-07-18 | 5,218,800 | 40.89 | 41.08 | 40.32 | 40.81 | 00:00:00 | | 2011-07-19 | 8,415,400 | 41.10 | 41.95 | 40.89 | 41.70 | 00:00:00 | | 2011-07-20 | 6,615,600 | 41.70 | 42.25 | 41.70 | 41.79 | 00:00:00 | | 2011-07-21 | 8,405,100 | 42.05 | 43.11 | 42.05 | 42.98 | 00:00:00 | | 2011-07-22 | 6,283,700 | 43.02 | 43.49 | 42.81 | 43.21 | 00:00:00 | | 2011-07-25 | 5,191,800 | 43.04 | 43.32 | 42.62 | 42.64 | 00:00:00 | | 2011-07-26 | 7,415,800 | 42.46 | 42.78 | 42.03 | 42.16 | 00:00:00 | | 2011-07-27 | 12,435,900 | 41.86 | 43.26 | 41.73 | 42.97 | 00:00:00 | | 2011-07-28 | 7,097,900 | 42.89 | 43.48 | 42.75 | 43.17 | 00:00:00 | | 2011-07-29 | 9,547,000 | 42.63 | 43.09 | 42.32 | 42.36 | 00:00:00 | | 2011-08-01 | 8,094,800 | 42.59 | 42.95 | 41.22 | 41.52 | 00:00:00 | | 2011-08-02 | 10,026,900 | 41.10 | 41.77 | 40.36 | 40.42 | 00:00:00 | | 2011-08-03 | 13,050,300 | 40.55 | 40.55 | 38.85 | 39.73 | 00:00:00 | | 2011-08-04 | 14,309,400 | 39.29 | 39.37 | 37.37 | 37.43 | 00:00:00 | | 2011-08-05 | 14,624,600 | 37.71 | 38.29 | 36.99 | 37.76 | 00:00:00 | | 2011-08-08 | 17,652,600 | 37.04 | 37.77 | 36.23 | 36.82 | 00:00:00 | | 2011-08-09 | 16,807,400 | 37.27 | 38.19 | 36.15 | 38.14 | 00:00:00 | | 2011-08-10 | 15,552,400 | 37.90 | 38.04 | 35.28 | 35.34 | 00:00:00 | | 2011-08-11 | 14,612,900 | 35.65 | 37.25 | 35.54 | 36.87 | 00:00:00 | | 2011-08-12 | 8,077,200 | 37.06 | 37.58 | 36.55 | 37.43 | 00:00:00 | | 2011-08-15 | 13,895,400 | 37.38 | 37.46 | 36.18 | 37.27 | 00:00:00 | | 2011-08-16 | 12,921,600 | 37.27 | 39.08 | 37.22 | 38.85 | 00:00:00 | | 2011-08-17 | 9,360,800 | 38.77 | 39.10 | 38.11 | 38.45 | 00:00:00 | | 2011-08-18 | 9,804,700 | 37.39 | 37.84 | 36.95 | 37.29 | 00:00:00 | | 2011-08-19 | 11,295,300 | 36.81 | 37.80 | 36.74 | 37.20 | 00:00:00 | | 2011-08-22 | 8,667,000 | 37.92 | 38.40 | 37.56 | 37.84 | 00:00:00 | | 2011-08-23 | 8,840,400 | 37.81 | 39.05 | 37.63 | 39.04 | 00:00:00 | | 2011-08-24 | 9,239,200 | 38.83 | 38.99 | 37.74 | 38.15 | 00:00:00 | | 2011-08-25 | 6,399,900 | 38.23 | 38.43 | 37.81 | 38.06 | 00:00:00 | | 2011-08-26 | 7,851,100 | 37.94 | 38.76 | 37.40 | 38.73 | 00:00:00 | | 2011-08-29 | 5,520,300 | 39.00 | 39.80 | 38.61 | 39.79 | 00:00:00 | | 2011-08-30 | 5,551,400 | 39.70 | 40.26 | 39.46 | 40.10 | 00:00:00 | | 2011-08-31 | 5,719,800 | 40.21 | 40.29 | 39.55 | 39.88 | 00:00:00 | | 2011-09-01 | 5,980,500 | 39.84 | 40.25 | 39.52 | 39.57 | 00:00:00 | | 2011-09-02 | 4,996,100 | 39.01 | 39.50 | 38.80 | 38.82 | 00:00:00 | | 2011-09-06 | 7,443,700 | 37.80 | 38.81 | 37.80 | 38.64 | 00:00:00 | | 2011-09-07 | 5,854,500 | 39.16 | 39.81 | 38.87 | 39.80 | 00:00:00 | | 2011-09-08 | 5,322,100 | 39.41 | 39.91 | 39.24 | 39.51 | 00:00:00 | | 2011-09-09 | 8,538,100 | 39.13 | 39.28 | 37.58 | 37.81 | 00:00:00 | | 2011-09-12 | 6,797,300 | 37.29 | 38.06 | 37.22 | 37.98 | 00:00:00 | | 2011-09-13 | 5,130,600 | 38.04 | 38.32 | 37.65 | 38.21 | 00:00:00 | | 2011-09-14 | 8,938,700 | 38.26 | 39.73 | 38.21 | 39.38 | 00:00:00 | | 2011-09-15 | 5,507,300 | 39.80 | 39.92 | 39.19 | 39.82 | 00:00:00 | | 2011-09-16 | 13,139,700 | 40.26 | 40.72 | 39.85 | 40.41 | 00:00:00 | | 2011-09-19 | 6,115,400 | 40.15 | 40.26 | 39.66 | 40.05 | 00:00:00 | | 2011-09-20 | 8,212,200 | 40.30 | 41.28 | 40.01 | 40.84 | 00:00:00 | | 2011-09-21 | 6,172,200 | 40.68 | 40.89 | 39.63 | 39.67 | 00:00:00 | | 2011-09-22 | 12,943,000 | 38.96 | 38.96 | 37.92 | 38.34 | 00:00:00 | | 2011-09-23 | 8,122,600 | 38.06 | 38.62 | 37.58 | 38.43 | 00:00:00 | | 2011-09-26 | 10,963,700 | 38.53 | 40.10 | 38.37 | 39.55 | 00:00:00 | | 2011-09-27 | 9,929,000 | 40.24 | 40.30 | 39.52 | 40.05 | 00:00:00 | | 2011-09-28 | 6,026,300 | 40.05 | 40.29 | 39.18 | 39.18 | 00:00:00 | | 2011-09-29 | 4,936,700 | 39.70 | 39.97 | 38.52 | 39.25 | 00:00:00 | | 2011-09-30 | 7,263,300 | 38.78 | 39.36 | 38.57 | 38.80 | 00:00:00 | | 2011-10-03 | 8,089,200 | 38.80 | 39.12 | 37.80 | 37.81 | 00:00:00 | | 2011-10-04 | 9,354,800 | 37.27 | 37.97 | 36.72 | 37.88 | 00:00:00 | | 2011-10-05 | 7,719,700 | 38.08 | 39.16 | 37.74 | 39.15 | 00:00:00 | | 2011-10-06 | 5,744,700 | 39.02 | 39.65 | 38.78 | 39.65 | 00:00:00 | | 2011-10-07 | 6,429,900 | 39.64 | 39.69 | 38.80 | 39.31 | 00:00:00 | | 2011-10-10 | 5,559,800 | 39.99 | 40.65 | 39.85 | 40.65 | 00:00:00 | | 2011-10-11 | 6,197,200 | 40.60 | 40.92 | 39.55 | 39.70 | 00:00:00 | | 2011-10-12 | 6,305,500 | 40.18 | 40.66 | 39.73 | 40.29 | 00:00:00 | | 2011-10-13 | 4,656,800 | 40.12 | 40.72 | 40.06 | 40.64 | 00:00:00 | | 2011-10-14 | 4,794,700 | 40.84 | 40.89 | 40.10 | 40.43 | 00:00:00 | | 2011-10-17 | 6,278,100 | 40.22 | 40.62 | 39.72 | 39.86 | 00:00:00 | | 2011-10-18 | 6,760,200 | 39.89 | 40.93 | 39.72 | 40.76 | 00:00:00 | | 2011-10-19 | 6,286,500 | 40.85 | 41.32 | 40.56 | 40.80 | 00:00:00 | | 2011-10-20 | 5,993,000 | 40.80 | 41.25 | 40.40 | 41.01 | 00:00:00 | | 2011-10-21 | 7,002,400 | 41.39 | 41.80 | 41.13 | 41.47 | 00:00:00 | | 2011-10-24 | 5,214,800 | 41.40 | 42.06 | 41.40 | 41.99 | 00:00:00 | | 2011-10-25 | 5,696,800 | 41.60 | 42.08 | 41.00 | 41.06 | 00:00:00 | | 2011-10-26 | 6,176,200 | 41.47 | 41.62 | 40.39 | 41.49 | 00:00:00 | | 2011-10-27 | 7,299,000 | 41.96 | 42.19 | 41.51 | 42.11 | 00:00:00 | | 2011-10-28 | 7,675,100 | 42.02 | 42.98 | 41.92 | 42.79 | 00:00:00 | | 2011-10-31 | 6,559,600 | 42.38 | 42.45 | 41.66 | 41.66 | 00:00:00 | | 2011-11-01 | 7,315,200 | 40.99 | 41.39 | 40.52 | 41.05 | 00:00:00 | | 2011-11-02 | 6,172,800 | 41.40 | 41.50 | 40.70 | 41.03 | 00:00:00 | | 2011-11-03 | 7,233,000 | 40.83 | 41.18 | 40.56 | 40.93 | 00:00:00 | | 2011-11-04 | 5,059,800 | 40.59 | 41.04 | 40.12 | 40.72 | 00:00:00 | | 2011-11-07 | 4,362,800 | 40.91 | 41.14 | 40.46 | 41.08 | 00:00:00 | | 2011-11-08 | 4,937,300 | 41.20 | 41.32 | 40.73 | 41.22 | 00:00:00 | | 2011-11-09 | 7,577,500 | 40.44 | 40.50 | 39.69 | 39.87 | 00:00:00 | | 2011-11-10 | 5,517,600 | 40.08 | 40.27 | 39.56 | 40.16 | 00:00:00 | | 2011-11-11 | 5,531,000 | 40.54 | 41.32 | 40.54 | 41.08 | 00:00:00 | | 2011-11-14 | 4,316,300 | 41.12 | 41.13 | 40.37 | 40.46 | 00:00:00 | | 2011-11-15 | 4,196,100 | 40.49 | 40.93 | 40.33 | 40.67 | 00:00:00 | | 2011-11-16 | 5,322,800 | 40.40 | 40.77 | 40.10 | 40.18 | 00:00:00 | | 2011-11-17 | 6,494,500 | 40.01 | 40.50 | 39.44 | 39.61 | 00:00:00 | | 2011-11-18 | 6,055,500 | 39.45 | 40.14 | 39.31 | 39.88 | 00:00:00 | | 2011-11-21 | 43,388,800 | 37.05 | 37.20 | 34.45 | 36.26 | 00:00:00 | | 2011-11-22 | 30,726,900 | 36.58 | 38.97 | 36.56 | 38.76 | 00:00:00 | | 2011-11-23 | 25,931,700 | 38.42 | 40.05 | 38.13 | 39.64 | 00:00:00 | | 2011-11-25 | 7,649,700 | 39.41 | 40.08 | 39.27 | 39.28 | 00:00:00 | | 2011-11-28 | 14,341,200 | 39.38 | 40.24 | 39.35 | 39.80 | 00:00:00 | | 2011-11-29 | 10,552,900 | 39.78 | 40.01 | 39.23 | 39.27 | 00:00:00 | | 2011-11-30 | 13,592,100 | 39.63 | 40.08 | 39.43 | 39.85 | 00:00:00 | | 2011-12-01 | 10,459,900 | 39.67 | 40.09 | 39.45 | 39.67 | 00:00:00 | | 2011-12-02 | 9,590,300 | 39.97 | 40.01 | 39.20 | 39.40 | 00:00:00 | | 2011-12-05 | 16,972,700 | 39.69 | 40.18 | 39.00 | 40.15 | 00:00:00 | | 2011-12-06 | 9,297,200 | 40.04 | 40.32 | 39.67 | 39.80 | 00:00:00 | | 2011-12-07 | 8,699,300 | 39.68 | 39.79 | 39.40 | 39.42 | 00:00:00 | | 2011-12-08 | 7,252,600 | 39.40 | 39.40 | 38.68 | 38.73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
