|
 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 | | 2012-11-23 | 2,027,800 | 75.62 | 76.28 | 75.60 | 76.12 | 00:00:00 | | 2012-11-26 | 5,232,200 | 75.64 | 75.85 | 74.68 | 75.47 | 00:00:00 | | 2012-11-27 | 5,513,700 | 74.61 | 75.83 | 74.11 | 74.65 | 00:00:00 | | 2012-11-28 | 5,243,200 | 74.55 | 74.95 | 73.02 | 74.88 | 00:00:00 | | 2012-11-29 | 3,845,800 | 75.25 | 75.77 | 74.55 | 75.30 | 00:00:00 | | 2012-11-30 | 4,315,100 | 75.38 | 75.57 | 74.61 | 75.00 | 00:00:00 | | 2012-12-03 | 4,654,300 | 74.97 | 75.72 | 74.45 | 74.61 | 00:00:00 | | 2012-12-04 | 5,315,400 | 75.26 | 75.85 | 74.11 | 74.16 | 00:00:00 | | 2012-12-05 | 4,850,200 | 75.11 | 75.13 | 73.75 | 74.54 | 00:00:00 | | 2012-12-06 | 6,303,000 | 74.83 | 74.90 | 73.67 | 73.81 | 00:00:00 | | 2012-12-07 | 3,809,700 | 73.70 | 74.18 | 73.32 | 73.92 | 00:00:00 | | 2012-12-10 | 4,121,000 | 74.25 | 74.71 | 73.98 | 74.25 | 00:00:00 | | 2012-12-11 | 9,213,600 | 74.72 | 76.76 | 74.53 | 76.34 | 00:00:00 | | 2012-12-12 | 5,835,100 | 76.37 | 77.12 | 76.07 | 76.23 | 00:00:00 | | 2012-12-13 | 5,594,000 | 75.98 | 76.43 | 74.48 | 74.77 | 00:00:00 | | 2012-12-14 | 4,999,700 | 74.70 | 74.70 | 73.46 | 74.24 | 00:00:00 | | 2012-12-17 | 5,495,500 | 74.49 | 75.47 | 73.49 | 75.46 | 00:00:00 | | 2012-12-18 | 4,070,300 | 75.77 | 76.62 | 75.16 | 75.85 | 00:00:00 | | 2012-12-19 | 3,612,200 | 76.09 | 76.09 | 74.65 | 74.75 | 00:00:00 | | 2012-12-20 | 4,883,800 | 74.96 | 75.05 | 73.49 | 73.66 | 00:00:00 | | 2012-12-21 | 7,906,600 | 72.87 | 73.84 | 72.13 | 72.78 | 00:00:00 | | 2012-12-24 | 1,457,200 | 72.54 | 72.98 | 72.44 | 72.66 | 00:00:00 | | 2012-12-26 | 1,963,600 | 72.75 | 73.04 | 72.00 | 72.48 | 00:00:00 | | 2012-12-27 | 4,179,600 | 72.48 | 73.35 | 71.36 | 72.60 | 00:00:00 | | 2012-12-28 | 3,381,900 | 72.07 | 72.97 | 71.78 | 72.38 | 00:00:00 | | 2012-12-31 | 4,274,000 | 72.25 | 73.72 | 71.71 | 73.45 | 00:00:00 | | 2013-01-02 | 3,970,900 | 74.31 | 75.06 | 73.87 | 75.06 | 00:00:00 | | 2013-01-03 | 2,982,700 | 75.11 | 75.85 | 74.74 | 74.95 | 00:00:00 | | 2013-01-04 | 3,563,100 | 75.20 | 76.05 | 74.85 | 75.72 | 00:00:00 | | 2013-01-07 | 3,974,200 | 76.89 | 77.08 | 76.20 | 76.88 | 00:00:00 | | 2013-01-08 | 6,685,700 | 76.82 | 78.41 | 76.81 | 77.40 | 00:00:00 | | 2013-01-09 | 4,128,700 | 77.46 | 77.88 | 76.92 | 77.87 | 00:00:00 | | 2013-01-10 | 4,138,500 | 78.09 | 78.59 | 76.96 | 77.94 | 00:00:00 | | 2013-01-11 | 4,131,200 | 78.09 | 78.47 | 77.36 | 78.08 | 00:00:00 | | 2013-01-14 | 4,581,100 | 78.44 | 78.50 | 77.49 | 77.77 | 00:00:00 | | 2013-01-15 | 4,663,400 | 77.41 | 78.35 | 77.08 | 77.36 | 00:00:00 | | 2013-01-16 | 5,208,000 | 77.30 | 77.45 | 76.59 | 77.17 | 00:00:00 | | 2013-01-17 | 4,424,200 | 77.39 | 78.10 | 76.61 | 77.53 | 00:00:00 | | 2013-01-18 | 4,924,200 | 77.55 | 78.32 | 77.40 | 78.28 | 00:00:00 | | 2013-01-22 | 4,010,400 | 78.58 | 78.68 | 77.49 | 77.91 | 00:00:00 | | 2013-02-01 | 13,030,400 | 40.17 | 41.14 | 39.94 | 40.56 | 00:00:00 | | 2013-02-04 | 12,765,200 | 40.71 | 40.90 | 39.51 | 39.59 | 00:00:00 | | 2013-02-07 | 11,699,400 | 39.78 | 40.46 | 39.48 | 40.36 | 00:00:00 | | 2013-02-08 | 8,968,800 | 40.32 | 41.27 | 40.15 | 40.90 | 00:00:00 | | 2013-02-11 | 11,061,800 | 40.90 | 41.01 | 40.16 | 40.40 | 00:00:00 | | 2013-02-15 | 8,020,500 | 41.45 | 41.71 | 41.30 | 41.60 | 00:00:00 | | 2013-02-19 | 11,548,300 | 42.25 | 43.04 | 42.06 | 42.28 | 00:00:00 | | 2013-02-22 | 6,138,700 | 41.66 | 42.49 | 41.60 | 42.45 | 00:00:00 | | 2013-03-04 | 8,814,000 | 43.53 | 43.88 | 43.18 | 43.87 | 00:00:00 | | 2013-03-11 | 7,298,000 | 45.49 | 45.95 | 45.18 | 45.94 | 00:00:00 | | 2013-03-15 | 14,207,400 | 45.81 | 46.00 | 44.96 | 45.17 | 00:00:00 | | 2013-03-18 | 9,084,200 | 44.74 | 45.01 | 44.10 | 44.80 | 00:00:00 | | 2013-03-19 | 9,059,300 | 44.81 | 45.00 | 43.78 | 44.38 | 00:00:00 | | 2013-03-20 | 7,041,300 | 44.81 | 44.82 | 44.29 | 44.52 | 00:00:00 | | 2013-04-02 | 15,536,500 | 48.33 | 48.38 | 47.97 | 48.20 | 00:00:00 | | 2013-04-03 | 9,168,000 | 48.25 | 48.37 | 47.31 | 47.63 | 00:00:00 | | 2013-04-09 | 13,126,300 | 48.09 | 48.81 | 47.99 | 48.30 | 00:00:00 | | 2013-04-10 | 10,084,900 | 48.52 | 49.85 | 48.50 | 49.73 | 00:00:00 | | 2013-04-11 | 15,567,100 | 50.20 | 51.97 | 50.18 | 51.65 | 00:00:00 | | 2013-04-15 | 13,210,200 | 52.25 | 52.36 | 50.62 | 50.68 | 00:00:00 | | 2013-04-16 | 13,561,900 | 51.27 | 52.05 | 51.06 | 52.01 | 00:00:00 | | 2013-04-17 | 12,453,000 | 51.70 | 52.20 | 50.73 | 51.94 | 00:00:00 | | 2013-04-18 | 9,391,500 | 51.88 | 52.06 | 50.53 | 50.86 | 00:00:00 | | 2013-04-19 | 20,436,500 | 50.66 | 53.98 | 50.66 | 53.17 | 00:00:00 | | 2013-04-22 | 15,188,600 | 54.12 | 54.24 | 53.29 | 54.05 | 00:00:00 | | 2013-04-24 | 18,388,700 | 53.18 | 53.52 | 50.43 | 50.57 | 00:00:00 | | 2013-04-25 | 10,862,700 | 51.30 | 51.84 | 50.91 | 51.43 | 00:00:00 | | 2013-04-26 | 9,678,600 | 51.49 | 52.25 | 51.29 | 51.38 | 00:00:00 | | 2013-04-30 | 13,550,600 | 50.75 | 50.89 | 49.43 | 50.64 | 00:00:00 | | 2013-05-01 | 9,679,100 | 50.45 | 50.65 | 49.86 | 50.14 | 00:00:00 | | 2013-05-06 | 13,330,700 | 55.18 | 55.70 | 54.12 | 54.43 | 00:00:00 | | 2013-05-07 | 14,096,100 | 54.37 | 54.60 | 52.82 | 53.13 | 00:00:00 | | 2013-05-08 | 12,612,500 | 53.13 | 53.41 | 51.99 | 52.38 | 00:00:00 | | 2013-05-13 | 14,485,400 | 53.12 | 55.09 | 52.93 | 54.47 | 00:00:00 | | 2013-05-16 | 15,554,100 | 56.60 | 56.64 | 54.20 | 54.96 | 00:00:00 | | 2013-05-17 | 13,909,500 | 55.48 | 56.43 | 54.65 | 56.30 | 00:00:00 | | 2013-05-20 | 9,493,700 | 56.09 | 56.78 | 55.21 | 55.74 | 00:00:00 | | 2013-05-29 | 9,677,700 | 55.94 | 56.19 | 54.85 | 55.63 | 00:00:00 | | 2013-05-30 | 9,719,000 | 55.75 | 56.82 | 55.45 | 55.80 | 00:00:00 | | 2013-06-13 | 9,292,700 | 51.25 | 52.10 | 50.68 | 51.95 | 00:00:00 | | 2013-06-14 | 6,216,700 | 51.89 | 52.79 | 51.85 | 52.23 | 00:00:00 | | 2013-06-20 | 11,510,700 | 50.19 | 50.45 | 49.02 | 49.35 | 00:00:00 | | 2013-06-21 | 20,298,000 | 49.63 | 49.93 | 48.08 | 48.83 | 00:00:00 | | 2013-06-25 | 12,879,000 | 49.41 | 50.88 | 49.31 | 49.78 | 00:00:00 | | 2013-06-26 | 9,904,400 | 50.42 | 51.63 | 50.30 | 51.31 | 00:00:00 | | 2013-07-09 | 8,202,100 | 54.02 | 54.80 | 53.35 | 54.38 | 00:00:00 | | 2013-07-10 | 8,779,300 | 54.39 | 55.50 | 54.19 | 55.33 | 00:00:00 | | 2013-07-11 | 11,373,200 | 56.03 | 56.25 | 55.39 | 55.85 | 00:00:00 | | 2013-07-12 | 13,267,800 | 56.00 | 57.86 | 55.76 | 57.34 | 00:00:00 | | 2013-07-19 | 14,574,100 | 58.58 | 60.51 | 57.49 | 60.10 | 00:00:00 | | 2013-07-22 | 12,171,600 | 59.71 | 60.46 | 58.61 | 59.71 | 00:00:00 | | 2013-07-23 | 10,997,200 | 59.99 | 60.15 | 59.05 | 59.12 | 00:00:00 | | 2013-08-05 | 6,105,100 | 61.75 | 61.90 | 60.43 | 60.95 | 00:00:00 | | 2013-08-09 | 5,666,200 | 58.82 | 60.23 | 58.57 | 59.21 | 00:00:00 | | 2013-08-13 | 4,565,900 | 59.10 | 59.45 | 58.22 | 58.93 | 00:00:00 | | 2013-08-14 | 5,155,200 | 59.11 | 59.56 | 58.14 | 58.17 | 00:00:00 | | 2013-08-19 | 5,518,000 | 56.84 | 58.13 | 56.75 | 57.34 | 00:00:00 | | 2013-08-20 | 5,349,400 | 57.31 | 58.55 | 57.31 | 58.00 | 00:00:00 | | 2013-08-21 | 10,075,700 | 57.70 | 59.54 | 57.43 | 58.69 | 00:00:00 | | 2013-08-22 | 4,750,500 | 58.75 | 59.98 | 58.70 | 59.93 | 00:00:00 | | 2013-08-23 | 6,215,500 | 59.99 | 60.12 | 59.47 | 59.64 | 00:00:00 | | 2013-08-26 | 6,601,000 | 59.82 | 60.99 | 59.60 | 60.42 | 00:00:00 | | 2013-09-03 | 7,068,700 | 60.90 | 61.60 | 60.25 | 60.92 | 00:00:00 | | 2013-09-04 | 7,264,000 | 60.80 | 61.46 | 60.36 | 61.11 | 00:00:00 | | 2013-09-05 | 4,892,500 | 61.19 | 61.30 | 60.51 | 61.07 | 00:00:00 | | 2013-09-24 | 5,071,700 | 62.63 | 63.16 | 62.36 | 62.74 | 00:00:00 | | 2013-09-25 | 5,344,300 | 62.63 | 62.74 | 61.71 | 61.73 | 00:00:00 | | 2013-09-26 | 4,672,200 | 62.35 | 63.20 | 62.05 | 62.80 | 00:00:00 | | 2013-09-27 | 5,632,700 | 62.36 | 63.93 | 62.15 | 63.54 | 00:00:00 | | 2013-10-03 | 6,715,000 | 62.29 | 62.70 | 61.37 | 61.71 | 00:00:00 | | 2013-10-04 | 6,351,200 | 61.63 | 63.06 | 61.63 | 63.04 | 00:00:00 | | 2013-10-08 | 9,671,000 | 61.84 | 61.88 | 59.30 | 59.38 | 00:00:00 | | 2013-10-09 | 15,299,200 | 59.81 | 60.24 | 58.81 | 58.90 | 00:00:00 | | 2013-10-22 | 6,873,000 | 67.01 | 68.25 | 66.64 | 68.09 | 00:00:00 | | 2013-10-23 | 9,770,300 | 68.46 | 69.35 | 68.03 | 69.01 | 00:00:00 | | 2013-10-24 | 10,476,900 | 69.44 | 70.14 | 68.95 | 69.83 | 00:00:00 | | 2013-10-25 | 9,458,300 | 70.12 | 70.30 | 68.20 | 69.68 | 00:00:00 | | 2013-10-30 | 16,630,600 | 71.89 | 73.20 | 71.43 | 72.67 | 00:00:00 | | 2013-10-31 | 12,730,300 | 72.76 | 72.77 | 70.97 | 71.18 | 00:00:00 | | 2013-11-01 | 9,395,500 | 71.39 | 71.49 | 70.42 | 70.97 | 00:00:00 | | 2013-11-04 | 9,322,400 | 71.13 | 71.25 | 69.32 | 69.34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
