|
 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 | | 2015-10-20 | 10,104,100 | 103.43 | 103.95 | 101.13 | 101.66 | 00:00:00 | | 2015-10-21 | 9,837,500 | 102.79 | 102.92 | 99.37 | 101.73 | 00:00:00 | | 2015-10-22 | 24,614,900 | 102.00 | 109.42 | 100.40 | 107.60 | 00:00:00 | | 2015-10-23 | 14,917,400 | 108.46 | 109.65 | 105.50 | 107.99 | 00:00:00 | | 2015-10-27 | 15,236,700 | 109.39 | 111.11 | 108.69 | 110.96 | 00:00:00 | | 2015-10-28 | 17,767,600 | 109.00 | 109.21 | 105.94 | 108.13 | 00:00:00 | | 2015-11-03 | 7,446,200 | 109.40 | 109.54 | 108.32 | 109.10 | 00:00:00 | | 2015-11-04 | 7,989,000 | 109.60 | 109.73 | 107.30 | 108.98 | 00:00:00 | | 2015-11-05 | 10,159,000 | 108.33 | 108.39 | 106.05 | 107.83 | 00:00:00 | | 2015-11-06 | 8,553,300 | 107.00 | 108.34 | 106.36 | 108.34 | 00:00:00 | | 2015-11-10 | 8,522,900 | 108.10 | 109.37 | 107.94 | 108.85 | 00:00:00 | | 2015-11-16 | 7,256,900 | 102.90 | 104.00 | 101.64 | 103.81 | 00:00:00 | | 2015-11-23 | 5,474,600 | 106.70 | 107.65 | 105.93 | 106.36 | 00:00:00 | | 2015-11-27 | 2,747,200 | 108.14 | 108.63 | 107.62 | 108.00 | 00:00:00 | | 2015-12-01 | 10,639,800 | 106.35 | 107.38 | 104.65 | 105.85 | 00:00:00 | | 2015-12-02 | 8,836,300 | 105.00 | 105.57 | 104.30 | 104.44 | 00:00:00 | | 2015-12-07 | 5,919,300 | 104.11 | 104.15 | 102.25 | 102.91 | 00:00:00 | | 2015-12-08 | 6,664,800 | 102.07 | 104.07 | 101.73 | 103.53 | 00:00:00 | | 2015-12-09 | 7,469,200 | 103.25 | 104.33 | 101.50 | 101.95 | 00:00:00 | | 2015-12-10 | 7,613,600 | 102.45 | 103.06 | 101.56 | 102.62 | 00:00:00 | | 2015-12-15 | 11,678,500 | 101.74 | 103.00 | 101.44 | 101.97 | 00:00:00 | | 2015-12-16 | 10,881,400 | 103.18 | 103.49 | 101.64 | 103.34 | 00:00:00 | | 2015-12-21 | 7,412,900 | 102.21 | 103.26 | 101.63 | 102.63 | 00:00:00 | | 2015-12-24 | 2,656,900 | 103.35 | 103.90 | 103.15 | 103.58 | 00:00:00 | | 2015-12-28 | 5,257,000 | 103.00 | 103.31 | 101.51 | 101.68 | 00:00:00 | | 2016-01-04 | 14,737,200 | 99.77 | 100.00 | 97.01 | 98.01 | 00:00:00 | | 2016-01-11 | 12,276,900 | 97.22 | 97.22 | 94.29 | 96.50 | 00:00:00 | | 2016-01-12 | 9,830,100 | 96.90 | 98.49 | 95.21 | 97.10 | 00:00:00 | | 2016-01-13 | 11,930,000 | 97.25 | 98.03 | 92.12 | 92.54 | 00:00:00 | | 2016-01-19 | 14,243,300 | 93.14 | 93.22 | 88.85 | 89.90 | 00:00:00 | | 2016-01-20 | 19,654,600 | 88.00 | 91.83 | 86.28 | 90.55 | 00:00:00 | | 2016-01-21 | 12,121,200 | 90.37 | 90.60 | 88.71 | 88.87 | 00:00:00 | | 2016-01-22 | 9,116,900 | 90.40 | 92.07 | 89.71 | 91.83 | 00:00:00 | | 2016-01-27 | 12,421,500 | 91.84 | 92.10 | 89.00 | 89.63 | 00:00:00 | | 2016-01-28 | 14,115,900 | 90.00 | 90.22 | 86.86 | 87.53 | 00:00:00 | | 2016-01-29 | 36,738,500 | 84.28 | 85.30 | 82.33 | 83.00 | 00:00:00 | | 2016-02-02 | 16,504,600 | 84.18 | 84.22 | 81.89 | 82.71 | 00:00:00 | | 2016-02-03 | 24,471,600 | 84.91 | 86.99 | 83.87 | 86.39 | 00:00:00 | | 2016-02-04 | 14,494,800 | 86.02 | 87.45 | 85.61 | 86.68 | 00:00:00 | | 2016-02-05 | 15,584,500 | 86.68 | 88.02 | 84.45 | 85.14 | 00:00:00 | | 2016-02-12 | 11,248,400 | 88.66 | 89.88 | 86.68 | 89.44 | 00:00:00 | | 2016-02-16 | 12,101,500 | 90.72 | 91.28 | 89.89 | 91.15 | 00:00:00 | | 2016-02-22 | 9,699,800 | 88.35 | 89.50 | 88.05 | 89.10 | 00:00:00 | | 2016-02-29 | 12,571,600 | 87.87 | 89.14 | 87.25 | 87.25 | 00:00:00 | | 2016-03-07 | 13,100,600 | 87.11 | 90.04 | 86.88 | 89.65 | 00:00:00 | | 2016-03-08 | 10,970,700 | 89.65 | 90.40 | 88.35 | 88.66 | 00:00:00 | | 2016-03-09 | 10,388,800 | 88.94 | 89.25 | 87.43 | 87.83 | 00:00:00 | | 2016-03-10 | 10,880,700 | 88.30 | 89.90 | 87.82 | 88.64 | 00:00:00 | | 2016-03-11 | 10,517,400 | 89.97 | 89.98 | 88.80 | 89.65 | 00:00:00 | | 2016-03-15 | 10,265,100 | 89.92 | 90.07 | 89.03 | 89.44 | 00:00:00 | | 2016-03-16 | 8,794,800 | 88.96 | 90.88 | 88.91 | 90.28 | 00:00:00 | | 2016-03-17 | 10,526,500 | 89.79 | 90.37 | 88.81 | 89.53 | 00:00:00 | | 2016-03-18 | 16,794,200 | 90.02 | 90.73 | 89.54 | 90.27 | 00:00:00 | | 2016-03-28 | 9,590,400 | 92.07 | 94.31 | 91.94 | 92.46 | 00:00:00 | | 2016-03-29 | 8,608,300 | 92.19 | 92.24 | 90.61 | 92.20 | 00:00:00 | | 2016-03-30 | 8,108,400 | 92.47 | 93.57 | 91.56 | 91.97 | 00:00:00 | | 2016-03-31 | 13,635,000 | 91.90 | 92.75 | 91.54 | 91.86 | 00:00:00 | | 2016-04-01 | 11,393,700 | 91.34 | 94.38 | 91.04 | 94.12 | 00:00:00 | | 2016-04-05 | 11,804,700 | 93.55 | 96.69 | 93.50 | 95.57 | 00:00:00 | | 2016-04-06 | 10,990,200 | 95.49 | 97.50 | 95.48 | 97.44 | 00:00:00 | | 2016-04-07 | 13,214,400 | 97.21 | 97.63 | 95.09 | 95.57 | 00:00:00 | | 2016-04-08 | 9,656,800 | 96.21 | 97.45 | 95.58 | 96.09 | 00:00:00 | | 2016-04-11 | 8,733,400 | 96.41 | 97.05 | 95.74 | 95.83 | 00:00:00 | | 2016-04-18 | 8,059,500 | 98.17 | 99.73 | 98.11 | 99.20 | 00:00:00 | | 2016-04-26 | 9,299,000 | 102.02 | 103.10 | 101.01 | 101.33 | 00:00:00 | | 2016-04-27 | 8,561,000 | 101.30 | 101.78 | 100.15 | 100.72 | 00:00:00 | | 2016-04-28 | 15,043,500 | 100.41 | 100.75 | 96.80 | 97.00 | 00:00:00 | | 2016-04-29 | 33,471,400 | 91.19 | 92.53 | 87.80 | 88.21 | 00:00:00 | | 2016-05-12 | 12,057,200 | 84.10 | 84.30 | 81.70 | 82.76 | 00:00:00 | | 2016-05-13 | 8,303,100 | 82.66 | 83.87 | 82.41 | 82.70 | 00:00:00 | | 2016-05-16 | 6,490,400 | 82.70 | 83.83 | 82.50 | 83.61 | 00:00:00 | | 2016-05-17 | 8,364,400 | 83.50 | 83.74 | 82.45 | 82.76 | 00:00:00 | | 2016-05-18 | 7,475,100 | 82.74 | 83.44 | 82.33 | 82.88 | 00:00:00 | | 2016-05-19 | 9,243,900 | 82.31 | 82.59 | 81.28 | 82.14 | 00:00:00 | | 2016-05-20 | 7,927,500 | 82.17 | 83.08 | 82.07 | 82.64 | 00:00:00 | | 2016-05-24 | 13,139,600 | 83.78 | 86.44 | 83.71 | 86.22 | 00:00:00 | | 2016-05-25 | 11,621,400 | 86.80 | 87.00 | 85.70 | 86.51 | 00:00:00 | | 2016-05-26 | 7,983,500 | 86.44 | 86.50 | 85.05 | 85.29 | 00:00:00 | | 2016-05-27 | 6,122,900 | 85.82 | 86.02 | 85.20 | 85.82 | 00:00:00 | | 2016-05-31 | 12,289,900 | 86.40 | 87.23 | 86.05 | 87.06 | 00:00:00 | | 2016-06-03 | 7,420,000 | 86.85 | 86.98 | 85.55 | 86.15 | 00:00:00 | | 2016-06-10 | 8,029,000 | 84.98 | 85.17 | 84.08 | 84.45 | 00:00:00 | | 2016-06-13 | 8,180,200 | 84.03 | 84.81 | 83.90 | 83.98 | 00:00:00 | | 2016-06-14 | 7,488,700 | 83.50 | 84.56 | 82.77 | 83.57 | 00:00:00 | | 2016-06-15 | 7,366,400 | 84.05 | 84.44 | 82.97 | 83.04 | 00:00:00 | | 2016-06-16 | 6,172,200 | 82.78 | 83.70 | 82.23 | 83.51 | 00:00:00 | | 2016-06-17 | 15,944,400 | 83.68 | 84.17 | 82.53 | 82.65 | 00:00:00 | | 2016-06-21 | 8,412,000 | 83.35 | 83.44 | 81.43 | 81.79 | 00:00:00 | | 2016-06-22 | 10,052,400 | 81.56 | 83.79 | 81.56 | 82.45 | 00:00:00 | | 2016-07-05 | 7,491,900 | 84.68 | 85.16 | 83.51 | 83.89 | 00:00:00 | | 2016-07-18 | 6,614,200 | 86.94 | 87.34 | 86.47 | 86.93 | 00:00:00 | | 2016-07-28 | 13,011,000 | 81.95 | 81.98 | 80.62 | 81.24 | 00:00:00 | | 2016-07-29 | 19,335,200 | 80.60 | 80.84 | 79.37 | 79.47 | 00:00:00 | | 2016-08-01 | 14,468,500 | 79.81 | 81.21 | 79.51 | 80.46 | 00:00:00 | | 2016-08-02 | 13,408,200 | 80.98 | 81.19 | 79.45 | 79.57 | 00:00:00 | | 2016-08-03 | 10,846,400 | 79.72 | 80.17 | 79.11 | 80.09 | 00:00:00 | | 2016-08-04 | 9,738,300 | 80.21 | 80.63 | 79.55 | 79.77 | 00:00:00 | | 2016-08-05 | 8,424,500 | 80.20 | 80.66 | 79.86 | 80.41 | 00:00:00 | | 2016-09-01 | 12,403,900 | 78.43 | 78.46 | 76.94 | 77.42 | 00:00:00 | | 2016-09-02 | 7,918,400 | 77.62 | 77.76 | 76.67 | 76.89 | 00:00:00 | | 2016-09-06 | 11,620,700 | 77.78 | 78.29 | 77.25 | 77.88 | 00:00:00 | | 2016-09-07 | 8,211,600 | 78.38 | 78.81 | 77.92 | 78.22 | 00:00:00 | | 2016-09-13 | 9,389,600 | 78.66 | 78.66 | 77.50 | 78.06 | 00:00:00 | | 2016-09-14 | 8,311,200 | 77.94 | 78.40 | 77.44 | 77.62 | 00:00:00 | | 2016-09-15 | 10,112,800 | 77.75 | 79.20 | 77.27 | 78.84 | 00:00:00 | | 2016-09-16 | 10,268,100 | 78.85 | 79.19 | 78.41 | 78.80 | 00:00:00 | | 2016-09-19 | 7,232,500 | 78.92 | 79.51 | 78.81 | 78.99 | 00:00:00 | | 2016-09-28 | 6,854,100 | 79.12 | 79.50 | 78.51 | 78.97 | 00:00:00 | | 2016-09-29 | 7,552,500 | 79.16 | 79.34 | 77.75 | 77.86 | 00:00:00 | | 2016-10-06 | 10,168,200 | 77.38 | 77.76 | 76.08 | 76.21 | 00:00:00 | | 2016-10-07 | 11,098,100 | 76.45 | 76.48 | 74.92 | 75.24 | 00:00:00 | | 2016-10-18 | 6,353,500 | 73.40 | 73.83 | 72.91 | 73.41 | 00:00:00 | | 2016-10-19 | 6,316,600 | 73.50 | 73.92 | 73.31 | 73.34 | 00:00:00 | | 2016-10-20 | 10,351,400 | 73.14 | 74.81 | 73.10 | 74.31 | 00:00:00 | | 2016-10-21 | 8,246,400 | 74.10 | 74.94 | 73.78 | 74.29 | 00:00:00 | | 2016-10-25 | 6,140,800 | 74.04 | 74.68 | 73.91 | 74.41 | 00:00:00 | | 2016-10-26 | 8,327,600 | 74.51 | 75.80 | 74.26 | 75.38 | 00:00:00 | | 2016-10-27 | 9,596,400 | 75.93 | 76.36 | 75.64 | 75.83 | 00:00:00 | | 2016-10-28 | 13,137,400 | 74.75 | 74.78 | 73.23 | 73.88 | 00:00:00 | | 2016-11-07 | 9,446,800 | 73.48 | 74.71 | 73.05 | 74.00 | 00:00:00 | | 2016-11-08 | 7,440,600 | 73.93 | 74.66 | 73.29 | 74.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
