|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 8,048,000 | 86.19 | 86.25 | 79.62 | 79.88 | 00:00:00 | | 2000-12-14 | 6,555,200 | 78.12 | 78.94 | 74.19 | 77.81 | 00:00:00 | | 2000-12-15 | 4,611,200 | 77.62 | 79.38 | 75.38 | 77.19 | 00:00:00 | | 2000-12-18 | 5,664,000 | 79.16 | 82.75 | 78.25 | 81.44 | 00:00:00 | | 2000-12-19 | 5,120,000 | 81.38 | 83.12 | 78.31 | 80.00 | 00:00:00 | | 2000-12-20 | 5,388,800 | 80.00 | 81.00 | 70.56 | 77.56 | 00:00:00 | | 2000-12-21 | 3,433,600 | 76.00 | 77.50 | 69.00 | 70.44 | 00:00:00 | | 2000-12-22 | 2,732,800 | 71.50 | 77.00 | 71.44 | 73.38 | 00:00:00 | | 2000-12-26 | 2,380,800 | 73.06 | 82.38 | 73.00 | 82.38 | 00:00:00 | | 2000-12-27 | 2,472,000 | 81.19 | 83.00 | 75.38 | 79.81 | 00:00:00 | | 2000-12-28 | 1,755,200 | 80.06 | 84.00 | 80.00 | 81.12 | 00:00:00 | | 2000-12-29 | 1,888,000 | 80.62 | 86.38 | 80.62 | 82.94 | 00:00:00 | | 2001-01-02 | 4,779,200 | 83.50 | 83.50 | 73.25 | 74.12 | 00:00:00 | | 2001-01-03 | 5,302,400 | 74.06 | 80.00 | 66.75 | 77.19 | 00:00:00 | | 2001-01-04 | 5,014,400 | 77.88 | 80.88 | 65.64 | 65.75 | 00:00:00 | | 2001-01-05 | 13,494,400 | 66.06 | 66.19 | 55.62 | 58.50 | 00:00:00 | | 2001-01-08 | 13,115,200 | 58.56 | 59.50 | 49.75 | 54.38 | 00:00:00 | | 2001-01-09 | 9,696,000 | 55.00 | 56.62 | 52.50 | 54.06 | 00:00:00 | | 2001-01-10 | 6,662,400 | 53.09 | 56.89 | 53.06 | 56.06 | 00:00:00 | | 2001-01-11 | 4,812,800 | 57.88 | 58.19 | 55.00 | 56.94 | 00:00:00 | | 2001-01-12 | 4,144,000 | 56.00 | 62.75 | 54.50 | 59.64 | 00:00:00 | | 2001-01-16 | 5,942,400 | 60.75 | 68.55 | 60.12 | 65.19 | 00:00:00 | | 2001-01-17 | 4,217,600 | 66.59 | 66.75 | 57.25 | 59.19 | 00:00:00 | | 2001-01-18 | 5,712,000 | 59.25 | 60.38 | 56.50 | 59.25 | 00:00:00 | | 2001-01-19 | 3,923,200 | 62.81 | 63.31 | 58.50 | 59.56 | 00:00:00 | | 2001-01-22 | 3,387,200 | 60.19 | 64.88 | 60.00 | 61.81 | 00:00:00 | | 2001-01-23 | 5,220,800 | 63.09 | 69.38 | 61.19 | 68.86 | 00:00:00 | | 2001-01-24 | 4,208,000 | 68.88 | 69.25 | 64.50 | 65.44 | 00:00:00 | | 2001-01-25 | 2,416,000 | 66.19 | 66.50 | 64.00 | 65.62 | 00:00:00 | | 2001-01-26 | 3,385,600 | 63.69 | 66.50 | 63.00 | 64.38 | 00:00:00 | | 2001-01-29 | 4,056,000 | 64.44 | 70.06 | 63.88 | 69.00 | 00:00:00 | | 2001-01-30 | 2,033,600 | 69.12 | 70.00 | 66.81 | 67.38 | 00:00:00 | | 2001-01-31 | 2,408,000 | 68.25 | 68.94 | 67.31 | 67.69 | 00:00:00 | | 2001-02-01 | 2,961,600 | 67.94 | 68.00 | 63.88 | 64.56 | 00:00:00 | | 2001-02-02 | 2,752,000 | 64.56 | 65.25 | 61.88 | 63.19 | 00:00:00 | | 2001-02-05 | 3,246,400 | 62.75 | 64.12 | 59.25 | 61.62 | 00:00:00 | | 2001-02-06 | 3,388,800 | 61.06 | 66.75 | 61.02 | 65.88 | 00:00:00 | | 2001-02-07 | 3,763,200 | 65.94 | 66.06 | 61.75 | 64.94 | 00:00:00 | | 2001-02-08 | 8,368,000 | 65.38 | 68.12 | 60.25 | 61.06 | 00:00:00 | | 2001-02-09 | 4,156,800 | 60.94 | 63.62 | 60.94 | 63.03 | 00:00:00 | | 2001-02-12 | 6,787,200 | 62.88 | 70.69 | 62.56 | 69.75 | 00:00:00 | | 2001-02-13 | 7,208,000 | 69.94 | 73.12 | 67.56 | 67.62 | 00:00:00 | | 2001-02-14 | 3,747,200 | 67.62 | 69.25 | 64.81 | 66.56 | 00:00:00 | | 2001-02-15 | 2,632,000 | 68.88 | 68.88 | 65.62 | 66.62 | 00:00:00 | | 2001-02-16 | 2,976,000 | 64.81 | 70.38 | 64.81 | 69.75 | 00:00:00 | | 2001-02-20 | 10,816,000 | 73.06 | 74.00 | 66.25 | 70.12 | 00:00:00 | | 2001-02-21 | 4,240,000 | 69.00 | 70.12 | 65.50 | 66.12 | 00:00:00 | | 2001-02-22 | 4,108,800 | 33.25 | 33.25 | 30.63 | 31.69 | 00:00:00 | | 2001-02-23 | 7,977,600 | 31.81 | 34.88 | 31.50 | 34.56 | 00:00:00 | | 2001-02-26 | 8,944,800 | 34.81 | 36.63 | 34.75 | 36.50 | 00:00:00 | | 2001-02-27 | 6,368,000 | 36.50 | 37.00 | 35.19 | 35.94 | 00:00:00 | | 2001-02-28 | 4,563,200 | 36.25 | 37.44 | 35.56 | 37.38 | 00:00:00 | | 2001-03-01 | 7,978,400 | 36.94 | 37.38 | 32.81 | 35.13 | 00:00:00 | | 2001-03-02 | 5,238,400 | 34.75 | 36.69 | 34.63 | 35.88 | 00:00:00 | | 2001-03-05 | 3,521,600 | 36.13 | 36.50 | 33.56 | 33.56 | 00:00:00 | | 2001-03-06 | 4,360,800 | 34.47 | 35.88 | 34.06 | 35.00 | 00:00:00 | | 2001-03-07 | 2,969,600 | 35.75 | 35.75 | 33.25 | 33.38 | 00:00:00 | | 2001-03-08 | 3,510,400 | 33.94 | 34.25 | 33.31 | 33.81 | 00:00:00 | | 2001-03-09 | 5,221,600 | 34.25 | 35.00 | 32.94 | 33.56 | 00:00:00 | | 2001-03-12 | 13,788,800 | 32.69 | 32.69 | 28.94 | 29.63 | 00:00:00 | | 2001-03-13 | 5,937,600 | 29.63 | 31.50 | 29.56 | 31.06 | 00:00:00 | | 2001-03-14 | 8,988,000 | 30.38 | 33.44 | 30.25 | 33.19 | 00:00:00 | | 2001-03-15 | 6,139,200 | 33.19 | 34.63 | 32.31 | 32.63 | 00:00:00 | | 2001-03-16 | 8,286,400 | 32.63 | 33.13 | 29.75 | 30.19 | 00:00:00 | | 2001-03-19 | 5,834,400 | 30.50 | 34.63 | 30.25 | 34.25 | 00:00:00 | | 2001-03-20 | 4,820,800 | 34.31 | 34.63 | 32.63 | 32.81 | 00:00:00 | | 2001-03-21 | 6,993,600 | 32.88 | 32.88 | 28.63 | 28.88 | 00:00:00 | | 2001-03-22 | 12,252,800 | 28.75 | 29.81 | 26.88 | 29.13 | 00:00:00 | | 2001-03-23 | 8,801,600 | 29.94 | 31.81 | 29.63 | 29.69 | 00:00:00 | | 2001-03-26 | 7,300,000 | 29.56 | 32.44 | 29.50 | 32.13 | 00:00:00 | | 2001-03-27 | 3,879,200 | 32.06 | 32.48 | 30.56 | 31.94 | 00:00:00 | | 2001-03-28 | 4,456,800 | 31.50 | 32.63 | 31.38 | 32.00 | 00:00:00 | | 2001-03-29 | 5,727,200 | 32.00 | 34.38 | 30.88 | 32.13 | 00:00:00 | | 2001-03-30 | 3,573,600 | 32.19 | 33.00 | 31.88 | 32.50 | 00:00:00 | | 2001-04-02 | 6,331,200 | 32.53 | 32.94 | 29.38 | 30.56 | 00:00:00 | | 2001-04-03 | 4,260,800 | 30.00 | 30.44 | 28.81 | 29.44 | 00:00:00 | | 2001-04-04 | 3,232,000 | 29.44 | 30.94 | 28.94 | 29.19 | 00:00:00 | | 2001-04-05 | 5,188,800 | 30.25 | 31.88 | 29.63 | 31.81 | 00:00:00 | | 2001-04-06 | 4,854,400 | 31.63 | 33.81 | 30.56 | 32.19 | 00:00:00 | | 2001-04-09 | 3,284,800 | 32.25 | 34.13 | 32.07 | 33.81 | 00:00:00 | | 2001-04-10 | 10,943,200 | 33.91 | 36.64 | 33.83 | 36.29 | 00:00:00 | | 2001-04-11 | 6,337,600 | 36.80 | 36.86 | 34.99 | 35.74 | 00:00:00 | | 2001-04-12 | 5,856,000 | 35.92 | 38.87 | 35.45 | 38.56 | 00:00:00 | | 2001-04-16 | 5,600,000 | 38.21 | 39.19 | 37.11 | 37.80 | 00:00:00 | | 2001-04-17 | 3,974,400 | 37.85 | 39.30 | 37.20 | 39.24 | 00:00:00 | | 2001-04-18 | 8,081,600 | 39.52 | 41.25 | 39.41 | 41.00 | 00:00:00 | | 2001-04-19 | 4,785,600 | 41.10 | 42.17 | 40.00 | 42.07 | 00:00:00 | | 2001-04-20 | 4,518,400 | 41.51 | 41.91 | 40.21 | 40.42 | 00:00:00 | | 2001-04-23 | 3,326,400 | 40.00 | 40.68 | 38.24 | 38.34 | 00:00:00 | | 2001-04-24 | 4,011,200 | 38.31 | 38.56 | 36.65 | 36.87 | 00:00:00 | | 2001-04-25 | 5,508,800 | 37.16 | 39.85 | 37.16 | 39.24 | 00:00:00 | | 2001-04-26 | 8,901,600 | 39.25 | 43.65 | 39.25 | 41.69 | 00:00:00 | | 2001-04-27 | 11,592,000 | 42.75 | 45.66 | 42.60 | 45.58 | 00:00:00 | | 2001-04-30 | 13,589,600 | 45.10 | 49.87 | 44.99 | 48.98 | 00:00:00 | | 2001-05-01 | 9,089,600 | 49.07 | 50.35 | 47.60 | 50.09 | 00:00:00 | | 2001-05-02 | 15,347,200 | 50.19 | 51.25 | 48.60 | 49.42 | 00:00:00 | | 2001-05-03 | 8,204,800 | 48.22 | 48.46 | 46.82 | 47.81 | 00:00:00 | | 2001-05-04 | 3,657,600 | 47.64 | 50.63 | 46.89 | 50.54 | 00:00:00 | | 2001-05-07 | 7,762,400 | 50.55 | 54.19 | 50.05 | 51.15 | 00:00:00 | | 2001-05-08 | 4,925,600 | 51.60 | 52.45 | 49.00 | 50.08 | 00:00:00 | | 2001-05-09 | 4,716,800 | 49.30 | 52.15 | 49.24 | 49.60 | 00:00:00 | | 2001-05-10 | 4,891,200 | 50.15 | 51.45 | 48.15 | 48.51 | 00:00:00 | | 2001-05-11 | 2,528,000 | 48.69 | 50.14 | 48.02 | 48.75 | 00:00:00 | | 2001-05-14 | 2,238,400 | 48.85 | 49.22 | 47.50 | 48.01 | 00:00:00 | | 2001-05-15 | 4,981,600 | 48.01 | 49.90 | 46.42 | 46.52 | 00:00:00 | | 2001-05-16 | 12,496,000 | 46.37 | 53.55 | 45.82 | 52.76 | 00:00:00 | | 2001-05-17 | 15,352,000 | 52.92 | 57.98 | 52.78 | 57.94 | 00:00:00 | | 2001-05-18 | 17,025,600 | 57.85 | 57.86 | 52.75 | 53.95 | 00:00:00 | | 2001-05-21 | 11,089,600 | 53.81 | 60.00 | 53.71 | 59.87 | 00:00:00 | | 2001-05-22 | 6,208,800 | 59.66 | 59.87 | 57.50 | 57.87 | 00:00:00 | | 2001-05-23 | 8,848,000 | 57.76 | 57.85 | 52.95 | 53.00 | 00:00:00 | | 2001-05-24 | 14,504,000 | 51.15 | 54.35 | 50.40 | 54.35 | 00:00:00 | | 2001-05-25 | 6,043,200 | 54.10 | 55.50 | 53.80 | 54.45 | 00:00:00 | | 2001-05-29 | 6,384,000 | 53.90 | 54.00 | 52.32 | 52.74 | 00:00:00 | | 2001-05-30 | 6,372,800 | 52.02 | 53.69 | 50.82 | 50.83 | 00:00:00 | | 2001-05-31 | 8,344,800 | 51.01 | 53.11 | 50.50 | 51.75 | 00:00:00 | | 2001-06-01 | 7,680,000 | 52.25 | 55.75 | 51.35 | 55.68 | 00:00:00 | | 2001-06-04 | 7,136,000 | 55.75 | 57.90 | 55.44 | 57.70 | 00:00:00 | | 2001-06-05 | 7,192,000 | 57.71 | 59.49 | 57.00 | 57.30 | 00:00:00 | | 2001-06-06 | 6,809,600 | 57.36 | 57.73 | 54.08 | 54.50 | 00:00:00 | | 2001-06-07 | 5,008,000 | 54.16 | 56.14 | 53.42 | 53.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
