|
 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 | | 2016-11-08 | 7,440,600 | 73.93 | 74.66 | 73.29 | 74.04 | 00:00:00 | | 2016-11-09 | 26,500,000 | 76.80 | 80.00 | 76.75 | 78.47 | 00:00:00 | | 2016-11-10 | 16,649,400 | 79.66 | 80.00 | 76.94 | 77.84 | 00:00:00 | | 2016-11-11 | 12,857,700 | 77.48 | 77.51 | 75.29 | 76.42 | 00:00:00 | | 2016-11-22 | 6,018,100 | 75.06 | 75.44 | 74.02 | 74.46 | 00:00:00 | | 2016-11-23 | 6,532,600 | 73.85 | 75.35 | 73.76 | 75.30 | 00:00:00 | | 2016-11-25 | 3,058,900 | 75.47 | 75.55 | 74.87 | 75.44 | 00:00:00 | | 2016-12-12 | 9,454,600 | 72.56 | 73.68 | 72.13 | 73.47 | 00:00:00 | | 2016-12-13 | 12,582,000 | 73.41 | 75.87 | 73.40 | 74.84 | 00:00:00 | | 2016-12-14 | 11,822,800 | 74.86 | 76.32 | 74.86 | 75.71 | 00:00:00 | | 2016-12-15 | 9,448,800 | 75.80 | 75.99 | 74.91 | 75.55 | 00:00:00 | | 2016-12-16 | 14,402,800 | 74.43 | 74.96 | 73.94 | 74.10 | 00:00:00 | | 2016-12-20 | 8,452,000 | 74.51 | 74.63 | 73.43 | 74.05 | 00:00:00 | | 2016-12-21 | 7,018,700 | 74.03 | 74.83 | 73.56 | 73.96 | 00:00:00 | | 2016-12-22 | 8,396,400 | 73.68 | 73.75 | 72.92 | 73.30 | 00:00:00 | | 2016-12-27 | 6,625,700 | 73.52 | 74.80 | 73.51 | 73.73 | 00:00:00 | | 2016-12-28 | 6,333,000 | 73.61 | 73.70 | 72.62 | 72.77 | 00:00:00 | | 2016-12-29 | 7,500,600 | 72.77 | 72.85 | 71.94 | 72.13 | 00:00:00 | | 2017-01-06 | 8,949,200 | 76.45 | 76.50 | 75.41 | 75.49 | 00:00:00 | | 2017-01-09 | 10,152,000 | 75.93 | 76.09 | 75.27 | 75.84 | 00:00:00 | | 2017-01-18 | 9,886,700 | 72.24 | 72.47 | 71.50 | 72.13 | 00:00:00 | | 2017-01-19 | 9,799,800 | 71.82 | 72.25 | 71.23 | 71.57 | 00:00:00 | | 2017-01-20 | 10,153,500 | 71.97 | 72.00 | 70.58 | 71.01 | 00:00:00 | | 2017-01-24 | 10,868,900 | 70.60 | 70.98 | 69.78 | 70.25 | 00:00:00 | | 2017-01-25 | 14,001,600 | 70.82 | 72.34 | 70.72 | 71.91 | 00:00:00 | | 2017-01-27 | 6,933,900 | 71.43 | 72.17 | 71.16 | 71.26 | 00:00:00 | | 2017-01-31 | 10,340,100 | 71.13 | 72.58 | 70.99 | 72.45 | 00:00:00 | | 2017-02-01 | 7,416,200 | 72.72 | 72.88 | 72.06 | 72.82 | 00:00:00 | | 2017-02-02 | 8,752,000 | 72.61 | 72.83 | 71.78 | 72.25 | 00:00:00 | | 2017-02-03 | 7,980,600 | 72.74 | 72.75 | 71.77 | 72.34 | 00:00:00 | | 2017-02-06 | 7,493,500 | 72.02 | 72.67 | 71.44 | 72.39 | 00:00:00 | | 2017-02-07 | 12,000,700 | 72.56 | 73.30 | 72.41 | 73.13 | 00:00:00 | | 2017-02-08 | 51,446,800 | 67.27 | 67.27 | 65.75 | 66.83 | 00:00:00 | | 2017-02-09 | 23,004,000 | 66.34 | 66.79 | 65.38 | 65.59 | 00:00:00 | | 2017-02-10 | 16,179,500 | 65.85 | 66.78 | 65.43 | 66.36 | 00:00:00 | | 2017-02-14 | 14,912,600 | 68.60 | 68.67 | 67.33 | 67.55 | 00:00:00 | | 2017-02-15 | 16,496,800 | 67.70 | 69.98 | 67.66 | 69.80 | 00:00:00 | | 2017-02-21 | 11,102,700 | 70.00 | 70.00 | 68.83 | 69.29 | 00:00:00 | | 2017-02-22 | 10,053,900 | 69.11 | 69.73 | 68.66 | 68.83 | 00:00:00 | | 2017-02-23 | 7,518,700 | 68.74 | 69.53 | 68.43 | 69.37 | 00:00:00 | | 2017-02-24 | 7,363,700 | 69.32 | 70.07 | 69.05 | 69.94 | 00:00:00 | | 2017-02-27 | 6,338,400 | 69.82 | 70.54 | 69.80 | 70.50 | 00:00:00 | | 2017-03-02 | 8,658,600 | 70.00 | 70.89 | 70.00 | 70.53 | 00:00:00 | | 2017-03-03 | 6,620,900 | 70.67 | 70.81 | 70.22 | 70.74 | 00:00:00 | | 2017-03-16 | 6,855,000 | 68.74 | 68.78 | 68.21 | 68.54 | 00:00:00 | | 2017-03-17 | 18,167,400 | 68.76 | 69.88 | 68.25 | 69.06 | 00:00:00 | | 2017-04-10 | 6,443,500 | 66.56 | 67.24 | 66.39 | 66.42 | 00:00:00 | | 2017-04-17 | 5,596,700 | 66.81 | 67.15 | 66.60 | 66.70 | 00:00:00 | | 2017-04-24 | 9,110,400 | 66.49 | 66.49 | 65.71 | 66.25 | 00:00:00 | | 2017-05-01 | 5,328,100 | 68.54 | 68.81 | 68.05 | 68.11 | 00:00:00 | | 2017-05-02 | 11,004,700 | 68.29 | 69.16 | 68.16 | 68.59 | 00:00:00 | | 2017-05-03 | 13,545,500 | 67.11 | 67.58 | 66.27 | 67.21 | 00:00:00 | | 2017-05-09 | 5,552,900 | 67.22 | 67.75 | 67.10 | 67.61 | 00:00:00 | | 2017-05-10 | 7,143,200 | 67.69 | 67.80 | 66.71 | 66.92 | 00:00:00 | | 2017-05-11 | 7,999,047 | 66.77 | 66.84 | 66.06 | 66.71 | 00:00:00 | | 2017-05-12 | 8,032,598 | 66.87 | 66.90 | 65.74 | 66.06 | 00:00:00 | | 2017-05-15 | 6,086,848 | 66.08 | 66.17 | 65.73 | 65.95 | 00:00:00 | | 2017-05-16 | 5,880,625 | 65.74 | 66.03 | 65.48 | 65.72 | 00:00:00 | | 2017-05-17 | 8,872,768 | 65.37 | 65.62 | 64.46 | 64.51 | 00:00:00 | | 2017-05-18 | 7,887,593 | 64.45 | 64.67 | 63.88 | 64.43 | 00:00:00 | | 2017-05-19 | 8,392,443 | 64.38 | 64.80 | 64.08 | 64.23 | 00:00:00 | | 2017-05-22 | 6,498,891 | 64.24 | 64.64 | 64.12 | 64.36 | 00:00:00 | | 2017-05-23 | 5,043,187 | 64.36 | 64.80 | 64.30 | 64.69 | 00:00:00 | | 2017-05-24 | 5,860,864 | 64.73 | 64.79 | 64.23 | 64.31 | 00:00:00 | | 2017-05-25 | 5,639,543 | 64.50 | 64.83 | 64.21 | 64.56 | 00:00:00 | | 2017-05-26 | 4,003,525 | 64.37 | 64.75 | 64.31 | 64.50 | 00:00:00 | | 2017-05-30 | 6,924,854 | 64.47 | 64.77 | 64.30 | 64.49 | 00:00:00 | | 2017-05-31 | 8,945,087 | 64.47 | 64.92 | 64.18 | 64.89 | 00:00:00 | | 2017-06-01 | 9,011,036 | 65.01 | 65.71 | 64.51 | 64.62 | 00:00:00 | | 2017-06-02 | 6,337,271 | 64.90 | 65.55 | 64.76 | 65.40 | 00:00:00 | | 2017-06-05 | 5,971,709 | 65.59 | 65.79 | 65.04 | 65.48 | 00:00:00 | | 2017-06-06 | 7,244,787 | 65.19 | 65.38 | 64.64 | 64.85 | 00:00:00 | | 2017-06-07 | 7,636,697 | 65.03 | 65.17 | 64.20 | 64.32 | 00:00:00 | | 2017-06-08 | 8,615,031 | 64.16 | 64.58 | 64.06 | 64.12 | 00:00:00 | | 2017-06-09 | 9,266,196 | 64.11 | 64.94 | 63.95 | 64.70 | 00:00:00 | | 2017-06-12 | 10,004,082 | 64.60 | 66.70 | 64.55 | 65.43 | 00:00:00 | | 2017-06-13 | 8,116,204 | 65.61 | 65.65 | 65.01 | 65.15 | 00:00:00 | | 2017-06-14 | 6,743,970 | 64.92 | 65.37 | 64.54 | 64.99 | 00:00:00 | | 2017-06-15 | 6,664,717 | 64.71 | 65.16 | 64.10 | 64.81 | 00:00:00 | | 2017-06-16 | 10,041,562 | 64.79 | 64.84 | 63.76 | 64.12 | 00:00:00 | | 2017-06-19 | 7,552,783 | 64.23 | 64.98 | 64.08 | 64.82 | 00:00:00 | | 2017-06-20 | 12,800,998 | 64.89 | 66.00 | 64.02 | 65.59 | 00:00:00 | | 2017-06-21 | 13,573,741 | 65.82 | 67.69 | 65.61 | 67.50 | 00:00:00 | | 2017-06-22 | 28,171,176 | 68.32 | 71.44 | 68.29 | 70.48 | 00:00:00 | | 2017-06-23 | 16,464,597 | 71.24 | 71.37 | 69.84 | 70.52 | 00:00:00 | | 2017-06-26 | 13,926,823 | 71.25 | 71.76 | 70.72 | 71.24 | 00:00:00 | | 2017-06-27 | 10,667,070 | 71.40 | 71.90 | 70.64 | 70.65 | 00:00:00 | | 2017-06-28 | 10,518,229 | 70.97 | 72.09 | 70.83 | 71.92 | 00:00:00 | | 2017-06-29 | 11,204,449 | 72.00 | 72.17 | 70.02 | 70.86 | 00:00:00 | | 2017-06-30 | 6,513,700 | 71.56 | 71.64 | 70.32 | 70.78 | 00:00:00 | | 2017-07-03 | 3,453,349 | 71.11 | 71.60 | 70.56 | 70.70 | 00:00:00 | | 2017-07-05 | 7,029,372 | 70.83 | 71.29 | 70.16 | 70.86 | 00:00:00 | | 2017-07-06 | 7,727,147 | 70.66 | 70.74 | 69.19 | 69.48 | 00:00:00 | | 2017-07-07 | 6,351,377 | 69.69 | 69.69 | 68.54 | 69.25 | 00:00:00 | | 2017-07-10 | 6,035,716 | 69.24 | 69.74 | 69.12 | 69.29 | 00:00:00 | | 2017-07-11 | 6,113,947 | 68.99 | 69.50 | 68.61 | 69.35 | 00:00:00 | | 2017-07-12 | 5,270,967 | 69.77 | 70.13 | 69.61 | 69.80 | 00:00:00 | | 2017-07-13 | 7,307,010 | 69.99 | 70.98 | 69.52 | 70.58 | 00:00:00 | | 2017-07-14 | 4,889,308 | 70.74 | 71.03 | 70.42 | 70.57 | 00:00:00 | | 2017-07-17 | 7,401,869 | 70.58 | 71.86 | 70.40 | 71.15 | 00:00:00 | | 2017-07-18 | 5,974,037 | 71.30 | 71.73 | 70.72 | 71.69 | 00:00:00 | | 2017-07-19 | 8,051,279 | 72.00 | 72.74 | 71.77 | 72.72 | 00:00:00 | | 2017-07-20 | 9,033,776 | 72.86 | 73.74 | 72.77 | 73.42 | 00:00:00 | | 2017-07-21 | 8,741,890 | 73.32 | 74.41 | 73.28 | 73.76 | 00:00:00 | | 2017-07-24 | 8,548,047 | 73.70 | 74.42 | 73.19 | 74.39 | 00:00:00 | | 2017-07-25 | 8,785,080 | 74.72 | 75.29 | 73.62 | 73.74 | 00:00:00 | | 2017-07-26 | 9,415,381 | 74.10 | 74.27 | 73.62 | 74.19 | 00:00:00 | | 2017-07-27 | 13,765,014 | 75.43 | 75.99 | 74.45 | 74.96 | 00:00:00 | | 2017-07-28 | 8,790,190 | 75.01 | 76.03 | 74.75 | 75.94 | 00:00:00 | | 2017-07-31 | 7,659,129 | 76.00 | 76.49 | 75.83 | 76.09 | 00:00:00 | | 2017-08-01 | 7,007,728 | 76.35 | 76.36 | 75.52 | 75.70 | 00:00:00 | | 2017-08-02 | 6,992,388 | 75.54 | 75.90 | 75.17 | 75.84 | 00:00:00 | | 2017-08-03 | 10,881,758 | 75.77 | 76.00 | 74.30 | 74.37 | 00:00:00 | | 2017-08-04 | 14,791,852 | 73.73 | 73.76 | 72.58 | 73.16 | 00:00:00 | | 2017-08-07 | 7,436,145 | 72.80 | 73.50 | 72.28 | 73.44 | 00:00:00 | | 2017-08-08 | 6,990,511 | 73.42 | 73.67 | 72.81 | 73.27 | 00:00:00 | | 2017-08-09 | 11,759,683 | 72.83 | 74.68 | 72.83 | 73.90 | 00:00:00 | | 2017-08-10 | 8,492,498 | 73.52 | 73.78 | 72.53 | 72.70 | 00:00:00 | | 2017-08-11 | 6,757,511 | 72.52 | 72.68 | 71.82 | 72.40 | 00:00:00 | | 2017-08-14 | 4,855,576 | 72.87 | 73.12 | 72.56 | 72.81 | 00:00:00 | | 2017-08-15 | 5,139,227 | 73.00 | 73.38 | 72.73 | 73.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
