|
 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 | | 2013-11-04 | 9,322,400 | 71.13 | 71.25 | 69.32 | 69.34 | 00:00:00 | | 2013-11-08 | 12,494,100 | 66.50 | 67.58 | 66.25 | 67.37 | 00:00:00 | | 2013-11-11 | 9,444,800 | 67.74 | 68.08 | 67.22 | 67.51 | 00:00:00 | | 2013-11-26 | 9,030,800 | 74.83 | 75.06 | 74.11 | 74.37 | 00:00:00 | | 2013-11-27 | 8,228,900 | 74.75 | 75.30 | 74.17 | 74.63 | 00:00:00 | | 2013-11-29 | 4,900,300 | 75.00 | 75.25 | 74.77 | 74.81 | 00:00:00 | | 2013-12-03 | 12,863,900 | 73.92 | 74.06 | 72.36 | 72.42 | 00:00:00 | | 2013-12-04 | 11,241,700 | 72.02 | 72.89 | 71.50 | 72.47 | 00:00:00 | | 2013-12-05 | 9,662,700 | 72.62 | 73.37 | 72.09 | 73.19 | 00:00:00 | | 2013-12-06 | 11,535,400 | 74.06 | 74.13 | 73.08 | 73.99 | 00:00:00 | | 2013-12-10 | 25,859,800 | 75.00 | 75.10 | 70.23 | 72.81 | 00:00:00 | | 2013-12-11 | 16,758,300 | 72.96 | 73.07 | 70.48 | 70.61 | 00:00:00 | | 2013-12-12 | 12,064,600 | 70.39 | 71.21 | 70.05 | 70.27 | 00:00:00 | | 2013-12-13 | 11,332,300 | 71.21 | 71.61 | 70.14 | 71.40 | 00:00:00 | | 2013-12-17 | 12,236,700 | 71.72 | 71.74 | 69.05 | 70.08 | 00:00:00 | | 2013-12-18 | 17,881,500 | 72.28 | 73.68 | 70.62 | 73.59 | 00:00:00 | | 2013-12-19 | 10,040,500 | 73.03 | 74.88 | 73.00 | 73.43 | 00:00:00 | | 2013-12-20 | 14,876,700 | 73.95 | 75.08 | 73.73 | 74.66 | 00:00:00 | | 2013-12-24 | 4,530,700 | 74.99 | 75.03 | 74.21 | 74.96 | 00:00:00 | | 2013-12-27 | 4,913,900 | 75.36 | 75.36 | 74.25 | 74.45 | 00:00:00 | | 2013-12-30 | 5,899,800 | 74.67 | 75.25 | 74.22 | 75.08 | 00:00:00 | | 2013-12-31 | 6,679,700 | 75.07 | 75.25 | 74.16 | 75.10 | 00:00:00 | | 2014-01-02 | 8,279,300 | 75.21 | 75.59 | 74.39 | 75.21 | 00:00:00 | | 2014-01-03 | 6,561,500 | 75.21 | 75.25 | 74.23 | 74.32 | 00:00:00 | | 2014-01-07 | 8,513,000 | 73.50 | 73.87 | 72.71 | 72.78 | 00:00:00 | | 2014-01-08 | 11,063,200 | 73.17 | 74.38 | 72.53 | 73.46 | 00:00:00 | | 2014-01-13 | 9,130,400 | 75.15 | 75.28 | 72.60 | 73.14 | 00:00:00 | | 2014-01-21 | 13,026,200 | 79.75 | 81.58 | 79.42 | 81.58 | 00:00:00 | | 2014-01-22 | 17,385,400 | 83.72 | 84.40 | 81.89 | 82.18 | 00:00:00 | | 2014-01-23 | 10,756,500 | 81.80 | 82.28 | 80.91 | 82.15 | 00:00:00 | | 2014-01-24 | 13,269,300 | 81.76 | 82.68 | 79.75 | 80.62 | 00:00:00 | | 2014-01-27 | 13,638,100 | 80.76 | 80.76 | 77.59 | 78.86 | 00:00:00 | | 2014-01-28 | 10,284,700 | 80.60 | 81.17 | 79.82 | 80.67 | 00:00:00 | | 2014-01-29 | 10,140,000 | 80.01 | 81.09 | 78.96 | 79.85 | 00:00:00 | | 2014-02-03 | 14,336,700 | 81.77 | 81.86 | 78.59 | 78.83 | 00:00:00 | | 2014-02-04 | 15,478,300 | 80.18 | 82.06 | 79.85 | 82.02 | 00:00:00 | | 2014-02-05 | 23,469,100 | 81.98 | 82.00 | 76.71 | 78.15 | 00:00:00 | | 2014-02-06 | 17,193,800 | 78.50 | 79.50 | 76.26 | 76.50 | 00:00:00 | | 2014-02-07 | 16,074,200 | 77.65 | 78.81 | 75.70 | 78.75 | 00:00:00 | | 2014-02-21 | 11,015,000 | 83.54 | 83.62 | 82.58 | 82.59 | 00:00:00 | | 2014-03-03 | 12,024,000 | 82.79 | 82.90 | 81.00 | 81.45 | 00:00:00 | | 2014-03-04 | 8,220,800 | 82.86 | 83.36 | 82.56 | 82.94 | 00:00:00 | | 2014-03-05 | 6,590,400 | 83.02 | 83.44 | 82.73 | 82.87 | 00:00:00 | | 2014-03-11 | 10,569,900 | 80.35 | 80.57 | 79.32 | 79.84 | 00:00:00 | | 2014-03-12 | 9,671,400 | 79.36 | 80.30 | 78.62 | 79.72 | 00:00:00 | | 2014-03-13 | 10,599,800 | 80.26 | 80.47 | 77.56 | 78.01 | 00:00:00 | | 2014-03-14 | 18,762,700 | 76.99 | 77.10 | 74.55 | 75.05 | 00:00:00 | | 2014-03-17 | 14,086,600 | 75.96 | 76.86 | 75.08 | 75.45 | 00:00:00 | | 2014-03-18 | 10,275,300 | 75.54 | 78.06 | 75.51 | 77.77 | 00:00:00 | | 2014-03-19 | 11,145,600 | 78.20 | 78.60 | 76.01 | 76.54 | 00:00:00 | | 2014-03-24 | 29,285,300 | 72.54 | 72.89 | 68.81 | 72.13 | 00:00:00 | | 2014-03-31 | 18,583,600 | 69.17 | 71.00 | 69.17 | 70.86 | 00:00:00 | | 2014-04-07 | 16,037,200 | 71.92 | 73.73 | 70.72 | 72.23 | 00:00:00 | | 2014-04-10 | 43,127,500 | 70.80 | 71.23 | 64.81 | 65.48 | 00:00:00 | | 2014-04-11 | 35,988,700 | 64.19 | 68.94 | 63.50 | 66.03 | 00:00:00 | | 2014-04-14 | 17,988,000 | 67.79 | 68.39 | 65.74 | 66.79 | 00:00:00 | | 2014-04-17 | 17,546,400 | 69.37 | 70.64 | 69.09 | 70.00 | 00:00:00 | | 2014-05-08 | 13,777,000 | 78.88 | 80.28 | 78.20 | 78.73 | 00:00:00 | | 2014-05-09 | 9,016,200 | 78.81 | 79.79 | 78.00 | 79.76 | 00:00:00 | | 2014-05-15 | 12,705,000 | 81.02 | 81.42 | 79.46 | 80.10 | 00:00:00 | | 2014-05-16 | 10,525,700 | 80.30 | 80.84 | 79.22 | 80.80 | 00:00:00 | | 2014-05-20 | 10,553,900 | 82.04 | 82.47 | 80.72 | 81.14 | 00:00:00 | | 2014-05-21 | 9,042,000 | 81.26 | 81.98 | 80.68 | 81.81 | 00:00:00 | | 2014-05-22 | 10,879,000 | 81.63 | 83.70 | 81.56 | 82.90 | 00:00:00 | | 2014-05-27 | 10,994,500 | 82.08 | 82.95 | 81.12 | 82.16 | 00:00:00 | | 2014-05-28 | 8,522,900 | 82.02 | 82.87 | 81.75 | 81.86 | 00:00:00 | | 2014-05-29 | 7,904,300 | 82.01 | 82.65 | 81.81 | 82.08 | 00:00:00 | | 2014-06-05 | 8,423,500 | 83.46 | 83.46 | 82.45 | 82.80 | 00:00:00 | | 2014-06-06 | 9,104,500 | 83.24 | 83.24 | 81.72 | 82.39 | 00:00:00 | | 2014-06-09 | 23,319,200 | 81.39 | 81.50 | 78.50 | 79.01 | 00:00:00 | | 2014-06-12 | 7,080,000 | 80.80 | 81.57 | 80.33 | 80.58 | 00:00:00 | | 2014-06-13 | 7,695,100 | 80.68 | 81.10 | 79.87 | 80.72 | 00:00:00 | | 2014-06-16 | 7,324,100 | 80.87 | 81.39 | 80.41 | 80.77 | 00:00:00 | | 2014-06-17 | 11,141,300 | 80.73 | 80.87 | 79.56 | 79.79 | 00:00:00 | | 2014-06-18 | 10,436,400 | 79.85 | 79.99 | 78.83 | 79.47 | 00:00:00 | | 2014-06-30 | 10,882,500 | 82.85 | 84.45 | 82.63 | 82.91 | 00:00:00 | | 2014-07-01 | 11,583,500 | 83.37 | 85.49 | 83.32 | 85.29 | 00:00:00 | | 2014-07-02 | 13,949,300 | 85.55 | 87.88 | 85.38 | 87.10 | 00:00:00 | | 2014-07-03 | 9,126,100 | 87.70 | 88.40 | 87.05 | 87.90 | 00:00:00 | | 2014-07-08 | 11,727,100 | 86.84 | 87.52 | 86.03 | 87.11 | 00:00:00 | | 2014-07-09 | 10,384,400 | 87.25 | 88.96 | 87.19 | 88.68 | 00:00:00 | | 2014-07-14 | 10,729,000 | 89.13 | 90.27 | 88.84 | 89.85 | 00:00:00 | | 2014-07-15 | 13,756,100 | 90.03 | 90.74 | 88.19 | 89.00 | 00:00:00 | | 2014-07-16 | 14,259,700 | 89.40 | 89.44 | 85.82 | 87.00 | 00:00:00 | | 2014-07-17 | 14,942,500 | 86.40 | 88.17 | 84.75 | 85.07 | 00:00:00 | | 2014-07-28 | 14,066,500 | 90.10 | 91.73 | 89.93 | 91.46 | 00:00:00 | | 2014-08-07 | 8,804,600 | 93.55 | 93.64 | 91.66 | 92.05 | 00:00:00 | | 2014-08-08 | 9,820,800 | 91.84 | 92.54 | 90.82 | 92.45 | 00:00:00 | | 2014-08-12 | 10,587,800 | 92.70 | 93.38 | 92.51 | 93.36 | 00:00:00 | | 2014-08-13 | 13,027,400 | 93.50 | 94.61 | 93.34 | 93.98 | 00:00:00 | | 2014-08-14 | 12,339,700 | 94.58 | 96.37 | 94.24 | 96.36 | 00:00:00 | | 2014-08-15 | 19,678,600 | 98.42 | 99.49 | 97.02 | 99.49 | 00:00:00 | | 2014-09-02 | 15,264,200 | 108.17 | 109.50 | 107.61 | 109.36 | 00:00:00 | | 2014-09-05 | 36,051,400 | 106.40 | 106.50 | 97.54 | 105.36 | 00:00:00 | | 2014-09-08 | 11,917,400 | 104.95 | 106.85 | 104.74 | 106.53 | 00:00:00 | | 2014-09-15 | 18,137,800 | 101.90 | 102.10 | 99.33 | 100.99 | 00:00:00 | | 2014-10-08 | 16,530,900 | 104.30 | 108.97 | 104.04 | 108.87 | 00:00:00 | | 2014-10-09 | 13,174,600 | 108.42 | 108.62 | 105.72 | 105.85 | 00:00:00 | | 2014-10-10 | 19,704,500 | 105.39 | 107.50 | 103.00 | 103.73 | 00:00:00 | | 2014-10-13 | 14,560,200 | 104.49 | 104.57 | 101.36 | 101.44 | 00:00:00 | | 2014-10-20 | 11,887,100 | 101.15 | 103.59 | 100.82 | 102.21 | 00:00:00 | | 2014-10-21 | 12,255,500 | 104.05 | 106.67 | 103.46 | 106.67 | 00:00:00 | | 2014-10-22 | 13,681,400 | 106.51 | 107.00 | 104.08 | 106.09 | 00:00:00 | | 2014-10-24 | 15,125,700 | 107.53 | 111.47 | 106.60 | 110.71 | 00:00:00 | | 2014-10-27 | 11,229,600 | 110.77 | 112.99 | 108.87 | 112.59 | 00:00:00 | | 2014-10-28 | 16,043,500 | 113.25 | 114.13 | 112.26 | 113.45 | 00:00:00 | | 2014-10-29 | 21,137,900 | 109.85 | 113.43 | 108.00 | 110.72 | 00:00:00 | | 2014-10-30 | 13,765,600 | 110.72 | 114.35 | 110.60 | 114.22 | 00:00:00 | | 2014-10-31 | 22,058,400 | 115.90 | 116.83 | 110.76 | 112.00 | 00:00:00 | | 2014-11-04 | 10,193,300 | 109.62 | 110.65 | 108.97 | 109.72 | 00:00:00 | | 2014-11-05 | 15,451,600 | 110.87 | 110.91 | 105.75 | 106.05 | 00:00:00 | | 2014-11-06 | 13,146,300 | 106.94 | 108.45 | 106.10 | 106.94 | 00:00:00 | | 2014-11-07 | 12,659,900 | 108.90 | 108.95 | 106.33 | 106.45 | 00:00:00 | | 2014-11-10 | 21,407,400 | 109.07 | 109.37 | 106.66 | 107.02 | 00:00:00 | | 2014-11-11 | 12,206,500 | 107.48 | 108.72 | 106.67 | 108.01 | 00:00:00 | | 2014-11-12 | 12,797,200 | 107.76 | 107.81 | 105.70 | 106.90 | 00:00:00 | | 2014-11-13 | 20,876,700 | 106.96 | 107.05 | 103.51 | 104.20 | 00:00:00 | | 2014-11-14 | 23,550,400 | 103.50 | 103.79 | 100.00 | 102.06 | 00:00:00 | | 2014-11-17 | 17,094,700 | 101.10 | 102.16 | 100.30 | 100.44 | 00:00:00 | | 2014-11-18 | 20,163,300 | 101.69 | 103.97 | 100.82 | 103.71 | 00:00:00 | | 2014-11-19 | 13,862,500 | 103.20 | 103.32 | 101.01 | 102.34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
