|
 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 | | 2014-11-19 | 13,862,500 | 103.20 | 103.32 | 101.01 | 102.34 | 00:00:00 | | 2014-11-24 | 17,108,200 | 101.11 | 102.30 | 99.44 | 100.60 | 00:00:00 | | 2014-11-25 | 20,572,200 | 100.95 | 101.38 | 98.37 | 101.11 | 00:00:00 | | 2014-11-26 | 11,536,500 | 101.25 | 101.55 | 99.83 | 100.30 | 00:00:00 | | 2014-12-01 | 14,443,500 | 100.00 | 101.99 | 99.77 | 100.55 | 00:00:00 | | 2014-12-04 | 12,052,800 | 100.77 | 102.03 | 99.86 | 101.82 | 00:00:00 | | 2014-12-05 | 18,092,800 | 102.29 | 105.45 | 102.15 | 104.59 | 00:00:00 | | 2014-12-08 | 13,730,800 | 105.05 | 107.58 | 104.92 | 105.56 | 00:00:00 | | 2014-12-09 | 11,269,000 | 103.81 | 106.00 | 102.22 | 105.91 | 00:00:00 | | 2014-12-10 | 11,845,700 | 105.89 | 106.76 | 104.47 | 104.84 | 00:00:00 | | 2014-12-15 | 16,206,000 | 105.24 | 105.94 | 102.37 | 103.16 | 00:00:00 | | 2014-12-18 | 14,217,900 | 104.48 | 105.71 | 103.66 | 105.54 | 00:00:00 | | 2014-12-19 | 20,868,900 | 105.89 | 109.49 | 104.64 | 108.45 | 00:00:00 | | 2014-12-22 | 71,666,500 | 96.73 | 98.07 | 92.45 | 92.90 | 00:00:00 | | 2014-12-23 | 60,824,600 | 93.41 | 93.50 | 85.95 | 89.45 | 00:00:00 | | 2014-12-24 | 21,196,200 | 88.98 | 92.67 | 88.86 | 91.29 | 00:00:00 | | 2015-01-02 | 12,294,200 | 95.14 | 96.65 | 94.52 | 94.91 | 00:00:00 | | 2015-01-13 | 26,975,200 | 101.85 | 101.88 | 95.25 | 97.21 | 00:00:00 | | 2015-01-14 | 16,102,500 | 96.00 | 100.09 | 95.71 | 99.26 | 00:00:00 | | 2015-01-21 | 12,225,700 | 103.04 | 105.07 | 102.57 | 103.58 | 00:00:00 | | 2015-01-26 | 10,254,600 | 104.87 | 107.77 | 104.87 | 107.11 | 00:00:00 | | 2015-01-29 | 8,357,800 | 102.50 | 104.51 | 101.07 | 104.18 | 00:00:00 | | 2015-01-30 | 13,377,600 | 104.33 | 106.27 | 103.73 | 104.83 | 00:00:00 | | 2015-02-03 | 17,368,600 | 106.71 | 107.31 | 104.10 | 107.18 | 00:00:00 | | 2015-02-04 | 59,229,400 | 98.93 | 100.21 | 95.81 | 98.43 | 00:00:00 | | 2015-02-05 | 20,581,000 | 98.92 | 100.92 | 97.30 | 99.90 | 00:00:00 | | 2015-02-06 | 21,364,600 | 99.73 | 100.58 | 97.15 | 97.48 | 00:00:00 | | 2015-02-17 | 10,749,300 | 102.06 | 103.85 | 101.91 | 103.84 | 00:00:00 | | 2015-02-19 | 9,176,900 | 103.40 | 104.31 | 102.55 | 102.73 | 00:00:00 | | 2015-02-20 | 9,915,100 | 102.42 | 102.99 | 101.92 | 102.61 | 00:00:00 | | 2015-02-27 | 7,897,200 | 104.28 | 104.34 | 102.71 | 103.53 | 00:00:00 | | 2015-03-05 | 8,637,300 | 103.43 | 104.45 | 102.72 | 103.42 | 00:00:00 | | 2015-03-06 | 8,545,100 | 103.00 | 103.75 | 101.71 | 101.81 | 00:00:00 | | 2015-03-12 | 8,307,800 | 99.63 | 100.55 | 98.88 | 99.93 | 00:00:00 | | 2015-03-13 | 7,760,600 | 99.59 | 100.98 | 98.88 | 99.61 | 00:00:00 | | 2015-03-16 | 10,423,300 | 100.00 | 101.60 | 99.77 | 101.30 | 00:00:00 | | 2015-03-19 | 9,160,100 | 100.29 | 101.73 | 100.04 | 101.44 | 00:00:00 | | 2015-03-20 | 17,021,500 | 102.01 | 102.71 | 101.70 | 102.29 | 00:00:00 | | 2015-03-23 | 17,325,500 | 99.78 | 101.19 | 99.25 | 100.26 | 00:00:00 | | 2015-03-24 | 11,750,600 | 100.49 | 102.85 | 100.07 | 101.41 | 00:00:00 | | 2015-03-25 | 15,572,300 | 101.99 | 103.11 | 99.78 | 99.86 | 00:00:00 | | 2015-03-26 | 10,908,600 | 99.13 | 101.82 | 98.59 | 101.08 | 00:00:00 | | 2015-03-27 | 8,738,000 | 101.00 | 102.10 | 100.90 | 101.00 | 00:00:00 | | 2015-03-30 | 9,939,200 | 101.12 | 101.66 | 99.57 | 100.69 | 00:00:00 | | 2015-03-31 | 13,523,300 | 100.01 | 100.20 | 98.07 | 98.13 | 00:00:00 | | 2015-04-01 | 15,081,500 | 98.16 | 98.16 | 95.38 | 97.72 | 00:00:00 | | 2015-04-02 | 10,703,900 | 97.99 | 99.50 | 97.01 | 98.43 | 00:00:00 | | 2015-04-06 | 9,671,800 | 97.92 | 98.74 | 97.19 | 97.79 | 00:00:00 | | 2015-04-07 | 8,235,300 | 98.28 | 99.74 | 98.01 | 98.69 | 00:00:00 | | 2015-04-08 | 10,947,700 | 98.70 | 100.90 | 98.56 | 99.87 | 00:00:00 | | 2015-04-09 | 9,042,200 | 100.17 | 101.18 | 99.92 | 101.16 | 00:00:00 | | 2015-04-10 | 9,237,800 | 101.75 | 102.45 | 101.06 | 101.77 | 00:00:00 | | 2015-04-13 | 10,568,600 | 102.01 | 103.82 | 102.00 | 102.28 | 00:00:00 | | 2015-04-14 | 7,220,200 | 102.34 | 102.66 | 101.47 | 102.21 | 00:00:00 | | 2015-04-17 | 9,766,400 | 102.35 | 102.81 | 100.61 | 101.38 | 00:00:00 | | 2015-04-20 | 8,707,800 | 102.28 | 102.28 | 100.41 | 100.66 | 00:00:00 | | 2015-04-21 | 19,689,700 | 101.42 | 105.71 | 100.89 | 105.20 | 00:00:00 | | 2015-04-22 | 8,238,700 | 105.24 | 105.42 | 103.83 | 104.18 | 00:00:00 | | 2015-04-28 | 9,783,500 | 103.12 | 103.83 | 101.14 | 103.72 | 00:00:00 | | 2015-04-29 | 8,858,300 | 103.12 | 103.90 | 101.62 | 102.32 | 00:00:00 | | 2015-04-30 | 12,961,600 | 102.15 | 102.70 | 99.80 | 100.51 | 00:00:00 | | 2015-05-01 | 22,257,300 | 103.20 | 106.34 | 102.50 | 105.01 | 00:00:00 | | 2015-05-04 | 13,192,400 | 105.65 | 107.50 | 105.22 | 105.66 | 00:00:00 | | 2015-05-11 | 9,941,200 | 104.19 | 105.36 | 104.00 | 104.73 | 00:00:00 | | 2015-05-14 | 12,731,100 | 107.27 | 108.85 | 106.66 | 108.74 | 00:00:00 | | 2015-05-15 | 13,130,300 | 109.05 | 110.24 | 108.29 | 109.30 | 00:00:00 | | 2015-06-01 | 11,321,300 | 113.17 | 114.76 | 112.65 | 114.08 | 00:00:00 | | 2015-06-02 | 10,183,000 | 113.85 | 114.20 | 113.14 | 113.94 | 00:00:00 | | 2015-06-03 | 7,318,500 | 114.27 | 114.93 | 113.87 | 114.65 | 00:00:00 | | 2015-06-04 | 8,520,900 | 113.90 | 114.58 | 113.26 | 113.93 | 00:00:00 | | 2015-06-05 | 8,414,200 | 113.82 | 114.28 | 112.52 | 113.96 | 00:00:00 | | 2015-06-08 | 10,741,500 | 113.96 | 114.77 | 113.53 | 113.70 | 00:00:00 | | 2015-06-11 | 14,474,700 | 118.08 | 119.70 | 117.90 | 119.13 | 00:00:00 | | 2015-06-12 | 9,250,400 | 118.59 | 118.75 | 116.76 | 117.66 | 00:00:00 | | 2015-06-29 | 12,435,500 | 117.88 | 119.14 | 115.30 | 115.46 | 00:00:00 | | 2015-06-30 | 11,180,200 | 117.29 | 118.30 | 116.78 | 117.08 | 00:00:00 | | 2015-07-01 | 10,184,900 | 118.11 | 118.60 | 115.40 | 116.01 | 00:00:00 | | 2015-07-02 | 8,811,000 | 116.33 | 116.49 | 114.91 | 115.04 | 00:00:00 | | 2015-07-10 | 9,671,600 | 114.88 | 115.00 | 113.20 | 113.74 | 00:00:00 | | 2015-07-13 | 9,575,700 | 115.00 | 115.11 | 114.31 | 114.55 | 00:00:00 | | 2015-07-14 | 11,133,300 | 115.22 | 117.81 | 114.87 | 117.36 | 00:00:00 | | 2015-07-15 | 10,425,700 | 119.06 | 119.72 | 117.21 | 117.39 | 00:00:00 | | 2015-07-21 | 6,424,800 | 118.21 | 118.98 | 116.92 | 117.78 | 00:00:00 | | 2015-07-22 | 6,452,000 | 116.82 | 118.40 | 116.56 | 117.44 | 00:00:00 | | 2015-07-28 | 15,718,900 | 112.52 | 113.40 | 110.74 | 113.07 | 00:00:00 | | 2015-07-29 | 23,021,300 | 118.38 | 119.46 | 115.11 | 115.71 | 00:00:00 | | 2015-07-30 | 11,910,900 | 116.11 | 118.25 | 114.75 | 117.90 | 00:00:00 | | 2015-07-31 | 9,196,700 | 118.97 | 119.00 | 117.12 | 117.86 | 00:00:00 | | 2015-08-03 | 11,446,900 | 118.50 | 120.17 | 118.18 | 119.60 | 00:00:00 | | 2015-08-04 | 7,818,700 | 119.60 | 120.37 | 118.56 | 118.87 | 00:00:00 | | 2015-08-05 | 8,063,000 | 119.70 | 120.07 | 118.38 | 118.66 | 00:00:00 | | 2015-08-06 | 10,755,300 | 119.45 | 119.49 | 114.81 | 115.30 | 00:00:00 | | 2015-08-07 | 9,656,600 | 115.28 | 115.30 | 113.13 | 114.44 | 00:00:00 | | 2015-08-11 | 6,490,300 | 115.12 | 116.85 | 114.68 | 115.61 | 00:00:00 | | 2015-08-12 | 6,999,600 | 114.85 | 116.46 | 113.55 | 116.25 | 00:00:00 | | 2015-08-18 | 5,912,100 | 116.53 | 117.70 | 115.99 | 117.06 | 00:00:00 | | 2015-08-19 | 7,487,100 | 116.65 | 117.20 | 115.40 | 116.21 | 00:00:00 | | 2015-08-20 | 9,113,200 | 114.86 | 116.09 | 112.35 | 112.39 | 00:00:00 | | 2015-08-21 | 22,396,300 | 110.54 | 111.22 | 105.33 | 105.33 | 00:00:00 | | 2015-08-25 | 18,388,200 | 105.43 | 107.90 | 102.56 | 102.56 | 00:00:00 | | 2015-08-26 | 15,498,800 | 105.92 | 107.10 | 102.46 | 106.96 | 00:00:00 | | 2015-08-27 | 14,547,000 | 108.43 | 109.60 | 105.67 | 107.99 | 00:00:00 | | 2015-08-28 | 10,746,400 | 106.96 | 108.79 | 106.78 | 107.78 | 00:00:00 | | 2015-08-31 | 11,639,500 | 107.42 | 108.33 | 104.63 | 105.07 | 00:00:00 | | 2015-09-09 | 7,845,600 | 106.20 | 106.45 | 103.54 | 103.82 | 00:00:00 | | 2015-09-10 | 10,302,200 | 104.00 | 108.50 | 103.87 | 107.25 | 00:00:00 | | 2015-09-11 | 9,359,000 | 106.86 | 109.69 | 106.25 | 109.63 | 00:00:00 | | 2015-09-14 | 7,501,400 | 109.47 | 109.63 | 108.40 | 109.35 | 00:00:00 | | 2015-09-22 | 14,843,500 | 103.99 | 107.04 | 102.86 | 106.51 | 00:00:00 | | 2015-09-23 | 7,943,900 | 106.47 | 106.85 | 104.70 | 105.49 | 00:00:00 | | 2015-09-29 | 18,332,700 | 95.08 | 97.74 | 93.19 | 96.00 | 00:00:00 | | 2015-09-30 | 15,747,600 | 98.44 | 99.72 | 96.92 | 98.19 | 00:00:00 | | 2015-10-01 | 13,345,900 | 98.54 | 98.79 | 96.35 | 98.27 | 00:00:00 | | 2015-10-02 | 19,052,800 | 95.54 | 98.31 | 94.37 | 98.28 | 00:00:00 | | 2015-10-05 | 14,459,300 | 99.99 | 101.30 | 97.66 | 99.26 | 00:00:00 | | 2015-10-12 | 8,839,100 | 101.08 | 101.22 | 99.38 | 99.51 | 00:00:00 | | 2015-10-14 | 9,556,400 | 98.37 | 99.94 | 98.11 | 98.39 | 00:00:00 | | 2015-10-15 | 9,377,700 | 98.09 | 101.69 | 97.60 | 101.64 | 00:00:00 | | 2015-10-16 | 9,894,200 | 101.95 | 103.37 | 101.51 | 102.83 | 00:00:00 | | 2015-10-19 | 7,619,300 | 102.64 | 103.84 | 101.84 | 103.61 | 00:00:00 | | 2015-10-20 | 10,104,100 | 103.43 | 103.95 | 101.13 | 101.66 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
