|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-12-08 | 7,252,600 | 39.40 | 39.40 | 38.68 | 38.73 | 00:00:00 | | 2011-12-09 | 5,692,900 | 39.02 | 39.51 | 38.93 | 39.01 | 00:00:00 | | 2011-12-12 | 7,472,100 | 38.76 | 39.15 | 38.60 | 39.01 | 00:00:00 | | 2011-12-13 | 7,929,800 | 38.75 | 39.23 | 38.52 | 38.59 | 00:00:00 | | 2011-12-14 | 7,375,400 | 38.63 | 38.88 | 38.49 | 38.76 | 00:00:00 | | 2011-12-15 | 6,899,400 | 39.00 | 39.12 | 38.46 | 38.49 | 00:00:00 | | 2011-12-16 | 23,169,800 | 38.17 | 38.60 | 37.04 | 37.16 | 00:00:00 | | 2011-12-19 | 8,126,000 | 37.15 | 37.97 | 36.98 | 37.47 | 00:00:00 | | 2011-12-20 | 8,653,600 | 38.09 | 38.34 | 37.76 | 38.16 | 00:00:00 | | 2011-12-21 | 5,718,800 | 38.20 | 38.87 | 38.08 | 38.85 | 00:00:00 | | 2011-12-22 | 4,781,100 | 38.83 | 38.90 | 38.42 | 38.70 | 00:00:00 | | 2011-12-23 | 4,389,300 | 38.93 | 39.33 | 38.74 | 39.29 | 00:00:00 | | 2011-12-27 | 3,251,600 | 39.39 | 39.89 | 39.04 | 39.88 | 00:00:00 | | 2011-12-28 | 6,383,100 | 39.90 | 40.20 | 39.65 | 39.89 | 00:00:00 | | 2011-12-29 | 6,144,800 | 39.85 | 40.57 | 39.74 | 40.56 | 00:00:00 | | 2011-12-30 | 4,919,900 | 40.33 | 41.06 | 40.25 | 40.93 | 00:00:00 | | 2012-01-03 | 9,782,000 | 41.46 | 41.99 | 41.35 | 41.86 | 00:00:00 | | 2012-01-04 | 8,118,000 | 41.95 | 42.06 | 41.70 | 42.02 | 00:00:00 | | 2012-01-05 | 9,215,900 | 42.04 | 42.97 | 42.00 | 42.52 | 00:00:00 | | 2012-01-06 | 7,771,000 | 42.38 | 43.10 | 42.20 | 42.78 | 00:00:00 | | 2012-01-09 | 8,400,600 | 42.49 | 42.99 | 42.35 | 42.73 | 00:00:00 | | 2012-01-10 | 15,055,000 | 43.10 | 45.04 | 42.94 | 44.25 | 00:00:00 | | 2012-01-11 | 7,735,500 | 44.06 | 44.60 | 43.78 | 44.40 | 00:00:00 | | 2012-01-12 | 7,671,200 | 44.38 | 44.97 | 43.97 | 44.90 | 00:00:00 | | 2012-01-13 | 9,241,500 | 44.57 | 44.99 | 44.00 | 44.89 | 00:00:00 | | 2012-01-17 | 12,107,600 | 45.00 | 46.50 | 44.87 | 46.26 | 00:00:00 | | 2012-01-18 | 13,146,200 | 46.32 | 47.55 | 46.10 | 47.51 | 00:00:00 | | 2012-01-19 | 12,029,000 | 47.28 | 47.48 | 46.79 | 47.21 | 00:00:00 | | 2012-01-20 | 7,038,000 | 47.14 | 47.46 | 46.83 | 47.44 | 00:00:00 | | 2012-01-23 | 7,998,900 | 47.14 | 47.44 | 47.02 | 47.37 | 00:00:00 | | 2012-01-24 | 7,573,700 | 47.32 | 47.86 | 47.07 | 47.67 | 00:00:00 | | 2012-01-25 | 7,902,400 | 47.43 | 48.48 | 47.43 | 48.29 | 00:00:00 | | 2012-01-26 | 9,096,600 | 48.57 | 48.78 | 47.85 | 48.59 | 00:00:00 | | 2012-01-27 | 8,181,900 | 48.58 | 48.99 | 48.33 | 48.72 | 00:00:00 | | 2012-01-30 | 7,076,700 | 48.48 | 48.89 | 48.00 | 48.65 | 00:00:00 | | 2012-01-31 | 6,657,900 | 48.45 | 48.88 | 48.37 | 48.86 | 00:00:00 | | 2012-02-01 | 9,808,800 | 49.05 | 49.40 | 48.87 | 49.15 | 00:00:00 | | 2012-02-02 | 8,644,400 | 49.12 | 49.63 | 48.37 | 49.31 | 00:00:00 | | 2012-02-03 | 37,671,600 | 53.41 | 54.90 | 53.00 | 54.70 | 00:00:00 | | 2012-02-06 | 18,912,300 | 54.30 | 56.50 | 54.24 | 56.03 | 00:00:00 | | 2012-02-07 | 13,747,800 | 55.20 | 55.88 | 54.66 | 55.08 | 00:00:00 | | 2012-02-08 | 11,796,000 | 54.56 | 54.90 | 53.83 | 54.27 | 00:00:00 | | 2012-02-09 | 7,872,900 | 54.39 | 54.39 | 53.54 | 53.73 | 00:00:00 | | 2012-02-10 | 7,246,500 | 53.59 | 53.96 | 53.42 | 53.75 | 00:00:00 | | 2012-02-13 | 7,017,400 | 53.78 | 54.97 | 53.72 | 54.90 | 00:00:00 | | 2012-02-14 | 7,321,500 | 54.27 | 54.90 | 54.16 | 54.56 | 00:00:00 | | 2012-02-15 | 6,095,400 | 54.90 | 54.91 | 54.07 | 54.82 | 00:00:00 | | 2012-02-16 | 8,634,900 | 54.97 | 55.25 | 54.51 | 54.81 | 00:00:00 | | 2012-02-17 | 62,491,900 | 46.00 | 47.88 | 45.60 | 47.00 | 00:00:00 | | 2012-02-21 | 19,427,000 | 46.55 | 46.75 | 44.59 | 44.69 | 00:00:00 | | 2012-02-22 | 18,019,200 | 44.21 | 45.02 | 43.81 | 44.53 | 00:00:00 | | 2012-02-23 | 11,315,600 | 44.91 | 45.32 | 44.37 | 45.15 | 00:00:00 | | 2012-02-24 | 6,876,700 | 45.40 | 45.50 | 44.66 | 45.26 | 00:00:00 | | 2012-02-27 | 7,601,800 | 45.00 | 45.31 | 44.77 | 45.19 | 00:00:00 | | 2012-02-28 | 8,933,900 | 45.30 | 46.41 | 45.13 | 46.00 | 00:00:00 | | 2012-02-29 | 9,189,500 | 45.89 | 46.22 | 45.40 | 45.54 | 00:00:00 | | 2012-03-01 | 8,257,400 | 45.90 | 46.66 | 45.76 | 46.61 | 00:00:00 | | 2012-03-02 | 7,854,500 | 46.74 | 47.28 | 46.28 | 46.99 | 00:00:00 | | 2012-03-05 | 6,912,800 | 46.96 | 47.14 | 45.95 | 46.23 | 00:00:00 | | 2012-03-06 | 9,324,000 | 45.58 | 46.17 | 45.38 | 45.88 | 00:00:00 | | 2012-03-07 | 7,975,800 | 45.87 | 45.92 | 44.80 | 45.48 | 00:00:00 | | 2012-03-08 | 6,711,000 | 45.78 | 46.97 | 45.69 | 46.53 | 00:00:00 | | 2012-03-09 | 5,792,000 | 46.59 | 46.61 | 45.92 | 46.09 | 00:00:00 | | 2012-03-12 | 4,144,700 | 46.32 | 46.55 | 45.99 | 46.16 | 00:00:00 | | 2012-03-13 | 7,124,900 | 46.34 | 46.83 | 45.63 | 46.81 | 00:00:00 | | 2012-03-14 | 5,287,700 | 46.81 | 46.91 | 46.40 | 46.66 | 00:00:00 | | 2012-03-15 | 6,127,300 | 46.93 | 47.20 | 46.64 | 47.16 | 00:00:00 | | 2012-03-16 | 8,552,300 | 46.98 | 47.37 | 46.58 | 46.73 | 00:00:00 | | 2012-03-19 | 3,504,600 | 46.55 | 47.23 | 46.33 | 47.07 | 00:00:00 | | 2012-03-20 | 5,854,400 | 47.02 | 47.06 | 46.64 | 46.92 | 00:00:00 | | 2012-03-21 | 4,345,800 | 47.04 | 47.04 | 46.18 | 46.30 | 00:00:00 | | 2012-03-22 | 4,666,500 | 45.96 | 46.72 | 45.75 | 46.63 | 00:00:00 | | 2012-03-23 | 5,171,300 | 46.84 | 47.00 | 46.07 | 46.85 | 00:00:00 | | 2012-03-26 | 5,830,900 | 47.00 | 47.26 | 46.68 | 47.22 | 00:00:00 | | 2012-03-27 | 4,767,400 | 47.42 | 47.71 | 47.12 | 47.39 | 00:00:00 | | 2012-03-28 | 5,105,200 | 47.45 | 47.76 | 46.93 | 47.38 | 00:00:00 | | 2012-03-29 | 5,693,600 | 47.20 | 47.97 | 47.08 | 47.77 | 00:00:00 | | 2012-03-30 | 7,237,300 | 48.00 | 48.98 | 47.93 | 48.86 | 00:00:00 | | 2012-04-02 | 7,007,100 | 48.71 | 48.81 | 47.83 | 48.78 | 00:00:00 | | 2012-04-03 | 8,784,800 | 48.54 | 48.86 | 47.47 | 48.10 | 00:00:00 | | 2012-04-04 | 17,773,600 | 47.89 | 47.89 | 45.55 | 47.19 | 00:00:00 | | 2012-04-05 | 8,271,500 | 47.03 | 47.88 | 47.00 | 47.76 | 00:00:00 | | 2012-04-09 | 5,973,700 | 46.70 | 47.41 | 46.57 | 46.59 | 00:00:00 | | 2012-04-10 | 7,270,600 | 46.41 | 46.62 | 45.67 | 45.77 | 00:00:00 | | 2012-04-11 | 6,576,600 | 46.14 | 46.50 | 45.33 | 45.42 | 00:00:00 | | 2012-04-12 | 6,419,600 | 45.59 | 46.04 | 45.40 | 45.72 | 00:00:00 | | 2012-04-13 | 6,213,000 | 45.78 | 46.15 | 45.47 | 45.51 | 00:00:00 | | 2012-04-16 | 4,695,700 | 45.55 | 46.00 | 45.39 | 45.86 | 00:00:00 | | 2012-04-17 | 4,583,100 | 46.21 | 46.92 | 46.11 | 46.68 | 00:00:00 | | 2012-04-18 | 5,751,200 | 46.64 | 47.13 | 46.34 | 46.61 | 00:00:00 | | 2012-04-19 | 36,016,700 | 54.45 | 54.75 | 51.60 | 52.25 | 00:00:00 | | 2012-04-20 | 14,897,400 | 52.23 | 52.53 | 50.43 | 51.00 | 00:00:00 | | 2012-04-23 | 8,075,900 | 50.51 | 51.90 | 50.40 | 51.41 | 00:00:00 | | 2012-04-24 | 7,164,800 | 51.42 | 52.36 | 51.32 | 52.36 | 00:00:00 | | 2012-04-25 | 6,306,400 | 52.47 | 52.58 | 51.67 | 52.57 | 00:00:00 | | 2012-04-26 | 6,678,400 | 52.27 | 52.79 | 52.04 | 52.72 | 00:00:00 | | 2012-04-27 | 5,902,300 | 52.50 | 53.25 | 51.71 | 52.16 | 00:00:00 | | 2012-04-30 | 5,141,700 | 52.00 | 52.48 | 51.66 | 52.02 | 00:00:00 | | 2012-05-01 | 6,186,300 | 51.95 | 51.98 | 51.29 | 51.44 | 00:00:00 | | 2012-05-02 | 5,854,400 | 51.41 | 52.06 | 51.00 | 51.88 | 00:00:00 | | 2012-05-03 | 4,779,200 | 51.96 | 52.12 | 51.13 | 51.39 | 00:00:00 | | 2012-05-04 | 6,382,400 | 50.86 | 51.09 | 50.19 | 50.27 | 00:00:00 | | 2012-05-07 | 5,869,200 | 50.13 | 50.31 | 49.78 | 49.90 | 00:00:00 | | 2012-05-08 | 8,258,300 | 49.50 | 49.91 | 48.93 | 49.46 | 00:00:00 | | 2012-05-09 | 8,797,000 | 50.00 | 50.79 | 49.30 | 50.64 | 00:00:00 | | 2012-05-10 | 6,500,000 | 50.88 | 51.36 | 50.78 | 51.25 | 00:00:00 | | 2012-05-11 | 9,569,900 | 52.24 | 52.24 | 51.19 | 51.84 | 00:00:00 | | 2012-05-14 | 9,254,700 | 51.65 | 53.06 | 51.25 | 52.46 | 00:00:00 | | 2012-05-15 | 6,049,700 | 52.31 | 52.36 | 51.67 | 51.87 | 00:00:00 | | 2012-05-16 | 6,720,000 | 51.85 | 52.11 | 51.57 | 51.58 | 00:00:00 | | 2012-05-17 | 8,273,700 | 51.55 | 51.79 | 50.10 | 50.10 | 00:00:00 | | 2012-05-18 | 7,903,900 | 50.38 | 50.38 | 49.71 | 49.94 | 00:00:00 | | 2012-05-21 | 5,692,900 | 50.03 | 50.92 | 50.00 | 50.89 | 00:00:00 | | 2012-05-22 | 4,296,100 | 50.93 | 50.94 | 50.21 | 50.47 | 00:00:00 | | 2012-05-23 | 4,800,000 | 50.22 | 50.41 | 49.75 | 50.20 | 00:00:00 | | 2012-05-24 | 2,975,000 | 50.13 | 50.71 | 50.02 | 50.62 | 00:00:00 | | 2012-05-25 | 2,882,600 | 50.74 | 50.76 | 50.18 | 50.49 | 00:00:00 | | 2012-05-29 | 4,554,000 | 50.85 | 51.12 | 50.50 | 50.96 | 00:00:00 | | 2012-05-30 | 5,733,800 | 50.64 | 50.83 | 50.18 | 50.50 | 00:00:00 | | 2012-05-31 | 6,671,300 | 50.39 | 50.51 | 49.60 | 49.95 | 00:00:00 | | 2012-06-01 | 5,630,500 | 49.40 | 49.60 | 48.36 | 48.67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
