|
 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 | | 2012-06-01 | 5,630,500 | 49.40 | 49.60 | 48.36 | 48.67 | 00:00:00 | | 2012-06-04 | 4,506,100 | 48.67 | 49.40 | 48.47 | 49.21 | 00:00:00 | | 2012-06-05 | 6,847,800 | 49.00 | 49.20 | 48.24 | 48.51 | 00:00:00 | | 2012-06-06 | 4,201,800 | 48.56 | 49.39 | 48.52 | 49.22 | 00:00:00 | | 2012-06-07 | 3,552,200 | 49.75 | 49.89 | 49.00 | 49.00 | 00:00:00 | | 2012-06-08 | 3,761,000 | 48.90 | 49.82 | 48.82 | 49.64 | 00:00:00 | | 2012-06-11 | 4,239,700 | 49.64 | 49.90 | 49.44 | 49.54 | 00:00:00 | | 2012-06-12 | 3,600,300 | 49.43 | 49.62 | 48.80 | 49.42 | 00:00:00 | | 2012-06-13 | 4,760,200 | 49.49 | 50.25 | 49.09 | 49.12 | 00:00:00 | | 2012-06-14 | 6,239,200 | 49.33 | 50.16 | 49.21 | 50.09 | 00:00:00 | | 2012-06-15 | 7,437,500 | 50.07 | 50.38 | 49.93 | 50.29 | 00:00:00 | | 2012-06-18 | 4,283,000 | 50.35 | 50.48 | 49.93 | 50.21 | 00:00:00 | | 2012-06-19 | 4,462,200 | 50.37 | 51.05 | 50.25 | 50.73 | 00:00:00 | | 2012-06-20 | 4,097,500 | 50.85 | 51.21 | 50.37 | 50.78 | 00:00:00 | | 2012-06-21 | 5,029,400 | 50.96 | 51.33 | 49.84 | 49.92 | 00:00:00 | | 2012-06-22 | 5,785,700 | 49.89 | 50.67 | 49.65 | 50.52 | 00:00:00 | | 2012-06-25 | 4,924,400 | 50.27 | 50.52 | 49.82 | 50.28 | 00:00:00 | | 2012-06-26 | 3,032,200 | 50.25 | 50.62 | 50.10 | 50.37 | 00:00:00 | | 2012-06-27 | 3,386,400 | 50.36 | 51.34 | 50.36 | 51.25 | 00:00:00 | | 2012-06-28 | 5,184,000 | 51.16 | 51.20 | 49.74 | 50.04 | 00:00:00 | | 2012-06-29 | 5,417,800 | 51.14 | 51.36 | 50.43 | 51.28 | 00:00:00 | | 2012-07-02 | 3,588,900 | 51.19 | 51.67 | 50.99 | 51.63 | 00:00:00 | | 2012-07-03 | 1,793,600 | 51.53 | 52.10 | 51.36 | 52.08 | 00:00:00 | | 2012-07-05 | 3,186,300 | 52.03 | 52.15 | 51.34 | 51.46 | 00:00:00 | | 2012-07-06 | 3,282,900 | 51.47 | 51.73 | 50.76 | 50.96 | 00:00:00 | | 2012-07-09 | 3,339,900 | 51.11 | 51.52 | 50.86 | 51.50 | 00:00:00 | | 2012-07-10 | 4,559,200 | 51.91 | 52.11 | 51.42 | 51.60 | 00:00:00 | | 2012-07-11 | 8,722,400 | 50.20 | 50.84 | 50.05 | 50.67 | 00:00:00 | | 2012-07-12 | 4,994,800 | 50.15 | 50.88 | 49.60 | 50.66 | 00:00:00 | | 2012-07-13 | 3,590,800 | 50.55 | 51.26 | 50.51 | 51.17 | 00:00:00 | | 2012-07-16 | 3,243,600 | 51.13 | 51.88 | 50.97 | 51.85 | 00:00:00 | | 2012-07-17 | 5,737,300 | 52.49 | 52.98 | 52.00 | 52.83 | 00:00:00 | | 2012-07-18 | 4,248,300 | 52.86 | 53.30 | 52.49 | 53.15 | 00:00:00 | | 2012-07-19 | 5,245,800 | 53.15 | 54.02 | 52.85 | 53.76 | 00:00:00 | | 2012-07-20 | 6,206,200 | 53.68 | 54.00 | 53.03 | 53.08 | 00:00:00 | | 2012-07-23 | 3,951,100 | 52.37 | 52.37 | 51.67 | 51.89 | 00:00:00 | | 2012-07-24 | 6,515,500 | 51.95 | 51.98 | 50.94 | 51.10 | 00:00:00 | | 2012-07-25 | 3,436,900 | 51.21 | 51.44 | 50.79 | 51.19 | 00:00:00 | | 2012-07-26 | 5,420,600 | 51.94 | 52.16 | 51.04 | 51.68 | 00:00:00 | | 2012-07-27 | 14,055,300 | 53.96 | 55.59 | 53.62 | 55.50 | 00:00:00 | | 2012-07-30 | 7,072,900 | 55.50 | 56.04 | 55.43 | 55.61 | 00:00:00 | | 2012-07-31 | 6,512,300 | 54.86 | 55.68 | 54.32 | 54.33 | 00:00:00 | | 2012-08-01 | 6,566,300 | 54.45 | 54.60 | 53.50 | 53.63 | 00:00:00 | | 2012-08-02 | 29,432,200 | 57.90 | 58.84 | 56.03 | 57.29 | 00:00:00 | | 2012-08-03 | 8,581,700 | 57.88 | 58.52 | 56.78 | 56.87 | 00:00:00 | | 2012-08-06 | 5,743,500 | 56.95 | 57.73 | 56.74 | 57.64 | 00:00:00 | | 2012-08-07 | 4,175,600 | 57.37 | 57.75 | 56.90 | 57.55 | 00:00:00 | | 2012-08-08 | 4,324,600 | 56.98 | 57.27 | 56.50 | 56.82 | 00:00:00 | | 2012-08-09 | 3,966,100 | 56.58 | 57.28 | 56.51 | 56.90 | 00:00:00 | | 2012-08-10 | 3,238,200 | 56.87 | 56.93 | 56.47 | 56.77 | 00:00:00 | | 2012-08-13 | 3,135,300 | 56.42 | 56.67 | 56.31 | 56.63 | 00:00:00 | | 2012-08-14 | 5,551,200 | 56.98 | 57.82 | 56.77 | 57.57 | 00:00:00 | | 2012-08-15 | 4,366,100 | 57.66 | 58.11 | 57.30 | 57.97 | 00:00:00 | | 2012-08-16 | 9,983,000 | 56.93 | 58.00 | 56.31 | 56.69 | 00:00:00 | | 2012-08-17 | 6,743,600 | 56.93 | 57.25 | 56.16 | 56.75 | 00:00:00 | | 2012-08-20 | 3,518,400 | 56.82 | 56.87 | 55.86 | 56.49 | 00:00:00 | | 2012-08-21 | 4,073,600 | 56.50 | 56.96 | 56.29 | 56.82 | 00:00:00 | | 2012-08-22 | 3,715,700 | 56.60 | 57.10 | 56.46 | 56.48 | 00:00:00 | | 2012-08-23 | 3,543,300 | 56.52 | 56.72 | 56.03 | 56.05 | 00:00:00 | | 2012-08-24 | 6,088,300 | 56.28 | 57.60 | 56.14 | 57.29 | 00:00:00 | | 2012-08-27 | 3,116,800 | 57.37 | 57.48 | 56.34 | 57.19 | 00:00:00 | | 2012-08-28 | 5,356,700 | 57.57 | 58.25 | 57.53 | 57.63 | 00:00:00 | | 2012-08-29 | 4,395,700 | 57.65 | 58.01 | 57.36 | 57.76 | 00:00:00 | | 2012-08-30 | 3,654,300 | 57.67 | 57.91 | 57.23 | 57.51 | 00:00:00 | | 2012-08-31 | 3,057,300 | 57.68 | 58.09 | 57.28 | 57.69 | 00:00:00 | | 2012-09-04 | 4,641,500 | 57.51 | 58.26 | 57.02 | 58.01 | 00:00:00 | | 2012-09-05 | 8,245,800 | 57.88 | 59.10 | 57.70 | 58.44 | 00:00:00 | | 2012-09-06 | 6,762,800 | 58.81 | 59.53 | 58.76 | 59.49 | 00:00:00 | | 2012-09-07 | 4,059,800 | 59.60 | 59.69 | 58.73 | 59.26 | 00:00:00 | | 2012-09-10 | 5,591,900 | 59.22 | 59.90 | 59.03 | 59.66 | 00:00:00 | | 2012-09-11 | 3,943,400 | 59.50 | 59.90 | 59.17 | 59.31 | 00:00:00 | | 2012-09-12 | 5,871,100 | 59.54 | 59.90 | 59.45 | 59.75 | 00:00:00 | | 2012-09-13 | 5,510,100 | 59.69 | 60.57 | 59.52 | 60.24 | 00:00:00 | | 2012-09-14 | 14,984,800 | 60.17 | 62.66 | 60.00 | 62.02 | 00:00:00 | | 2012-09-17 | 21,491,600 | 61.92 | 66.27 | 61.91 | 65.80 | 00:00:00 | | 2012-09-18 | 18,575,400 | 65.27 | 67.55 | 65.12 | 66.77 | 00:00:00 | | 2012-09-19 | 12,560,900 | 67.20 | 67.29 | 66.65 | 67.21 | 00:00:00 | | 2012-09-20 | 8,743,800 | 66.83 | 67.40 | 66.06 | 67.32 | 00:00:00 | | 2012-09-21 | 8,943,100 | 67.35 | 67.99 | 67.24 | 67.76 | 00:00:00 | | 2012-09-24 | 5,059,300 | 66.70 | 67.49 | 66.58 | 67.16 | 00:00:00 | | 2012-09-25 | 7,887,700 | 67.20 | 68.08 | 67.18 | 67.29 | 00:00:00 | | 2012-09-26 | 8,438,500 | 67.04 | 67.87 | 65.78 | 66.06 | 00:00:00 | | 2012-09-27 | 8,008,900 | 66.12 | 67.09 | 65.86 | 66.64 | 00:00:00 | | 2012-09-28 | 6,269,000 | 66.47 | 66.61 | 65.59 | 66.33 | 00:00:00 | | 2012-10-01 | 7,585,100 | 67.49 | 68.28 | 66.86 | 67.44 | 00:00:00 | | 2012-10-02 | 13,627,000 | 67.77 | 69.49 | 67.70 | 69.18 | 00:00:00 | | 2012-10-03 | 12,169,900 | 69.61 | 70.39 | 69.37 | 70.00 | 00:00:00 | | 2012-10-04 | 10,414,300 | 70.00 | 70.34 | 69.11 | 69.67 | 00:00:00 | | 2012-10-05 | 7,271,400 | 69.92 | 70.29 | 69.25 | 69.43 | 00:00:00 | | 2012-10-08 | 4,553,000 | 69.70 | 70.31 | 69.60 | 69.81 | 00:00:00 | | 2012-10-09 | 5,703,000 | 69.52 | 69.72 | 68.74 | 68.78 | 00:00:00 | | 2012-10-10 | 9,372,500 | 68.95 | 69.24 | 67.50 | 67.63 | 00:00:00 | | 2012-10-11 | 5,009,000 | 67.84 | 68.78 | 67.76 | 67.87 | 00:00:00 | | 2012-10-12 | 3,465,000 | 68.41 | 68.70 | 67.73 | 67.94 | 00:00:00 | | 2012-10-15 | 13,850,600 | 68.34 | 69.19 | 66.38 | 67.32 | 00:00:00 | | 2012-10-16 | 6,216,000 | 67.63 | 68.50 | 67.45 | 68.38 | 00:00:00 | | 2012-10-17 | 5,167,000 | 68.40 | 69.78 | 68.15 | 69.56 | 00:00:00 | | 2012-10-18 | 7,094,400 | 68.82 | 69.13 | 68.21 | 68.29 | 00:00:00 | | 2012-10-19 | 6,673,100 | 68.28 | 68.63 | 66.36 | 66.59 | 00:00:00 | | 2012-10-22 | 4,981,500 | 66.59 | 66.89 | 65.78 | 66.38 | 00:00:00 | | 2012-10-23 | 8,093,500 | 65.87 | 66.48 | 64.40 | 64.91 | 00:00:00 | | 2012-10-24 | 12,331,000 | 68.69 | 69.60 | 67.56 | 68.34 | 00:00:00 | | 2012-10-25 | 5,979,800 | 68.50 | 69.23 | 67.33 | 67.38 | 00:00:00 | | 2012-10-26 | 5,812,100 | 67.22 | 68.33 | 66.50 | 67.07 | 00:00:00 | | 2012-10-31 | 5,065,200 | 67.68 | 68.74 | 66.67 | 67.18 | 00:00:00 | | 2012-11-01 | 4,351,300 | 67.70 | 68.35 | 67.07 | 67.50 | 00:00:00 | | 2012-11-02 | 5,787,800 | 67.70 | 67.70 | 66.46 | 67.01 | 00:00:00 | | 2012-11-05 | 3,644,700 | 66.78 | 67.29 | 65.74 | 67.04 | 00:00:00 | | 2012-11-06 | 3,132,400 | 67.17 | 67.96 | 66.60 | 67.47 | 00:00:00 | | 2012-11-07 | 6,789,600 | 66.97 | 67.22 | 65.33 | 65.45 | 00:00:00 | | 2012-11-08 | 9,142,800 | 65.18 | 65.48 | 64.14 | 64.85 | 00:00:00 | | 2012-11-09 | 9,040,800 | 64.61 | 66.35 | 64.52 | 65.01 | 00:00:00 | | 2012-11-12 | 30,777,500 | 72.31 | 74.34 | 71.58 | 73.93 | 00:00:00 | | 2012-11-13 | 18,723,300 | 74.27 | 75.48 | 72.55 | 72.69 | 00:00:00 | | 2012-11-14 | 11,692,000 | 72.57 | 73.92 | 72.00 | 72.29 | 00:00:00 | | 2012-11-15 | 8,445,900 | 72.05 | 73.07 | 71.11 | 72.89 | 00:00:00 | | 2012-11-16 | 13,255,200 | 73.03 | 74.92 | 72.82 | 74.40 | 00:00:00 | | 2012-11-19 | 9,165,000 | 74.72 | 75.24 | 73.76 | 74.82 | 00:00:00 | | 2012-11-20 | 7,641,700 | 74.88 | 76.11 | 74.63 | 75.81 | 00:00:00 | | 2012-11-21 | 4,133,700 | 75.74 | 75.99 | 74.78 | 75.55 | 00:00:00 | | 2012-11-23 | 2,027,800 | 75.62 | 76.28 | 75.60 | 76.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
