|
 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 | | 2017-08-15 | 5,139,227 | 73.00 | 73.38 | 72.73 | 73.12 | 00:00:00 | | 2017-08-16 | 5,077,316 | 73.19 | 73.77 | 73.12 | 73.35 | 00:00:00 | | 2017-08-17 | 8,712,841 | 73.09 | 73.41 | 72.28 | 72.34 | 00:00:00 | | 2017-08-18 | 5,733,297 | 72.32 | 72.63 | 71.84 | 72.11 | 00:00:00 | | 2017-08-21 | 4,966,076 | 72.08 | 72.96 | 72.08 | 72.60 | 00:00:00 | | 2017-08-22 | 4,655,264 | 72.66 | 73.76 | 72.65 | 73.34 | 00:00:00 | | 2017-08-23 | 6,246,588 | 73.27 | 74.20 | 73.06 | 73.74 | 00:00:00 | | 2017-08-24 | 4,661,161 | 73.81 | 74.30 | 73.65 | 74.02 | 00:00:00 | | 2017-08-25 | 3,682,452 | 74.23 | 74.43 | 73.69 | 73.79 | 00:00:00 | | 2017-08-28 | 18,712,258 | 74.90 | 75.94 | 74.20 | 74.69 | 00:00:00 | | 2017-08-29 | 10,431,353 | 74.29 | 75.80 | 74.22 | 75.74 | 00:00:00 | | 2017-08-30 | 35,422,400 | 75.82 | 81.44 | 75.74 | 81.23 | 00:00:00 | | 2017-08-31 | 30,188,013 | 81.50 | 84.13 | 81.47 | 83.71 | 00:00:00 | | 2017-09-01 | 14,162,021 | 83.36 | 84.10 | 82.25 | 83.75 | 00:00:00 | | 2017-09-05 | 13,436,579 | 83.24 | 83.62 | 81.35 | 82.56 | 00:00:00 | | 2017-09-06 | 10,359,953 | 82.85 | 83.43 | 82.51 | 82.95 | 00:00:00 | | 2017-09-07 | 13,040,287 | 83.12 | 85.62 | 82.90 | 85.47 | 00:00:00 | | 2017-09-08 | 11,557,610 | 85.29 | 86.27 | 84.90 | 85.10 | 00:00:00 | | 2017-09-11 | 9,938,644 | 85.68 | 86.00 | 84.14 | 84.52 | 00:00:00 | | 2017-09-12 | 8,710,681 | 84.15 | 84.75 | 83.80 | 84.51 | 00:00:00 | | 2017-09-13 | 7,210,771 | 84.50 | 84.51 | 83.37 | 83.68 | 00:00:00 | | 2017-09-14 | 9,516,834 | 83.14 | 83.14 | 81.57 | 82.29 | 00:00:00 | | 2017-09-15 | 12,108,611 | 82.79 | 83.50 | 82.31 | 82.36 | 00:00:00 | | 2017-09-18 | 7,528,519 | 82.53 | 83.50 | 81.54 | 82.97 | 00:00:00 | | 2017-09-19 | 5,961,011 | 83.39 | 83.39 | 82.13 | 82.29 | 00:00:00 | | 2017-09-20 | 5,432,791 | 82.36 | 82.90 | 81.84 | 82.64 | 00:00:00 | | 2017-09-21 | 6,088,370 | 82.73 | 83.41 | 82.23 | 82.62 | 00:00:00 | | 2017-09-22 | 5,389,260 | 82.47 | 83.37 | 82.01 | 83.27 | 00:00:00 | | 2017-09-25 | 7,862,870 | 83.41 | 84.28 | 82.86 | 83.61 | 00:00:00 | | 2017-09-26 | 7,819,869 | 83.67 | 84.73 | 83.55 | 83.76 | 00:00:00 | | 2017-09-27 | 6,524,834 | 83.98 | 84.55 | 83.46 | 83.86 | 00:00:00 | | 2017-09-28 | 17,643,459 | 83.51 | 83.60 | 79.21 | 80.91 | 00:00:00 | | 2017-09-29 | 13,053,234 | 81.20 | 81.96 | 79.31 | 81.02 | 00:00:00 | | 2017-10-02 | 9,343,422 | 81.21 | 83.63 | 81.18 | 83.52 | 00:00:00 | | 2017-10-03 | 6,479,121 | 83.50 | 84.23 | 82.13 | 83.19 | 00:00:00 | | 2017-10-04 | 6,647,591 | 83.23 | 83.26 | 82.07 | 82.42 | 00:00:00 | | 2017-10-05 | 5,927,211 | 82.22 | 83.53 | 82.13 | 83.51 | 00:00:00 | | 2017-10-06 | 5,725,677 | 82.94 | 83.22 | 81.95 | 82.14 | 00:00:00 | | 2017-10-09 | 3,950,068 | 82.36 | 82.76 | 81.56 | 81.98 | 00:00:00 | | 2017-10-10 | 5,554,585 | 81.90 | 83.06 | 81.87 | 83.04 | 00:00:00 | | 2017-10-11 | 6,628,030 | 83.06 | 83.29 | 82.31 | 82.57 | 00:00:00 | | 2017-10-12 | 6,619,494 | 82.57 | 82.82 | 81.02 | 81.30 | 00:00:00 | | 2017-10-13 | 5,628,139 | 81.27 | 81.58 | 80.65 | 81.17 | 00:00:00 | | 2017-10-16 | 7,187,203 | 81.13 | 81.21 | 79.55 | 79.95 | 00:00:00 | | 2017-10-17 | 6,296,435 | 80.00 | 80.71 | 79.56 | 80.24 | 00:00:00 | | 2017-10-18 | 6,614,378 | 80.26 | 80.84 | 79.76 | 80.01 | 00:00:00 | | 2017-10-19 | 15,352,072 | 81.53 | 82.47 | 80.51 | 81.59 | 00:00:00 | | 2017-10-20 | 9,015,899 | 81.95 | 81.95 | 80.45 | 81.21 | 00:00:00 | | 2017-10-23 | 6,564,718 | 81.25 | 81.32 | 80.09 | 80.17 | 00:00:00 | | 2017-10-24 | 7,073,403 | 80.18 | 80.38 | 78.80 | 80.10 | 00:00:00 | | 2017-10-25 | 8,923,149 | 80.08 | 80.08 | 78.69 | 79.89 | 00:00:00 | | 2017-10-26 | 11,873,223 | 78.29 | 79.50 | 77.00 | 77.88 | 00:00:00 | | 2017-10-27 | 22,595,212 | 75.01 | 77.20 | 72.76 | 77.07 | 00:00:00 | | 2017-10-30 | 11,046,875 | 76.10 | 76.93 | 75.25 | 75.99 | 00:00:00 | | 2017-10-31 | 8,369,731 | 75.83 | 76.39 | 74.73 | 74.96 | 00:00:00 | | 2017-11-01 | 8,644,736 | 74.69 | 75.85 | 74.22 | 74.84 | 00:00:00 | | 2017-11-02 | 7,376,747 | 74.72 | 74.80 | 73.55 | 73.81 | 00:00:00 | | 2017-11-03 | 7,599,496 | 73.59 | 73.85 | 72.83 | 73.46 | 00:00:00 | | 2017-12-12 | 9,236,718 | 76.05 | 76.16 | 74.25 | 76.09 | 00:00:00 | | 2017-12-13 | 9,843,968 | 76.31 | 77.15 | 76.27 | 76.58 | 00:00:00 | | 2017-12-14 | 8,969,100 | 76.00 | 76.47 | 74.07 | 74.34 | 00:00:00 | | 2017-12-15 | 13,016,097 | 75.00 | 75.73 | 74.10 | 75.57 | 00:00:00 | | 2017-12-18 | 9,741,614 | 76.03 | 76.48 | 75.01 | 75.13 | 00:00:00 | | 2017-12-19 | 6,692,576 | 75.06 | 75.34 | 74.26 | 74.35 | 00:00:00 | | 2017-12-20 | 7,248,554 | 73.53 | 74.73 | 73.42 | 74.01 | 00:00:00 | | 2017-12-21 | 7,100,717 | 73.73 | 74.37 | 72.93 | 73.02 | 00:00:00 | | 2017-12-22 | 6,503,387 | 72.80 | 73.35 | 72.37 | 72.71 | 00:00:00 | | 2017-12-26 | 4,435,984 | 72.58 | 73.06 | 72.31 | 72.70 | 00:00:00 | | 2017-12-27 | 3,829,313 | 72.73 | 73.43 | 72.56 | 72.98 | 00:00:00 | | 2017-12-28 | 4,517,740 | 73.03 | 73.17 | 72.04 | 72.48 | 00:00:00 | | 2017-12-29 | 7,261,931 | 72.31 | 72.75 | 71.61 | 71.64 | 00:00:00 | | 2018-01-02 | 7,684,092 | 72.19 | 74.27 | 71.72 | 74.10 | 00:00:00 | | 2018-01-03 | 6,496,417 | 74.05 | 74.84 | 73.33 | 74.66 | 00:00:00 | | 2018-01-04 | 4,946,453 | 75.00 | 75.07 | 73.56 | 73.90 | 00:00:00 | | 2018-01-05 | 7,852,740 | 74.17 | 74.54 | 73.03 | 74.52 | 00:00:00 | | 2018-01-08 | 5,590,287 | 74.34 | 74.72 | 73.44 | 74.40 | 00:00:00 | | 2018-01-09 | 14,539,034 | 74.61 | 78.68 | 74.57 | 78.10 | 00:00:00 | | 2018-01-10 | 9,902,240 | 78.10 | 78.87 | 77.01 | 78.71 | 00:00:00 | | 2018-01-11 | 7,836,713 | 78.70 | 79.68 | 77.87 | 79.06 | 00:00:00 | | 2018-01-12 | 5,927,400 | 79.34 | 79.40 | 78.65 | 79.02 | 00:00:00 | | 2018-01-16 | 11,531,396 | 79.75 | 81.59 | 79.52 | 80.25 | 00:00:00 | | 2018-01-17 | 10,833,042 | 80.71 | 82.07 | 80.21 | 81.74 | 00:00:00 | | 2018-01-18 | 7,250,826 | 81.47 | 81.65 | 80.77 | 81.17 | 00:00:00 | | 2018-01-19 | 6,794,345 | 81.30 | 81.53 | 80.37 | 80.98 | 00:00:00 | | 2018-01-22 | 6,801,985 | 81.31 | 82.05 | 81.05 | 81.41 | 00:00:00 | | 2018-01-23 | 6,691,889 | 81.23 | 82.18 | 80.91 | 80.95 | 00:00:00 | | 2018-01-24 | 4,365,779 | 81.29 | 82.07 | 80.58 | 81.30 | 00:00:00 | | 2018-01-25 | 4,486,223 | 81.58 | 81.84 | 80.85 | 81.19 | 00:00:00 | | 2018-01-26 | 14,396,512 | 81.96 | 85.49 | 81.88 | 85.46 | 00:00:00 | | 2018-01-29 | 18,737,175 | 85.12 | 89.54 | 85.12 | 88.80 | 00:00:00 | | 2018-01-30 | 12,474,665 | 88.02 | 88.33 | 86.27 | 87.29 | 00:00:00 | | 2018-01-31 | 12,435,324 | 86.60 | 87.10 | 83.29 | 83.80 | 00:00:00 | | 2018-02-01 | 7,051,078 | 83.20 | 84.16 | 81.18 | 83.49 | 00:00:00 | | 2018-02-02 | 8,768,111 | 82.65 | 83.34 | 81.48 | 81.73 | 00:00:00 | | 2018-02-05 | 9,059,993 | 81.40 | 82.50 | 78.34 | 78.37 | 00:00:00 | | 2018-02-06 | 12,499,668 | 77.35 | 80.61 | 76.90 | 80.38 | 00:00:00 | | 2018-02-07 | 20,065,744 | 79.67 | 84.58 | 79.35 | 82.76 | 00:00:00 | | 2018-02-08 | 12,288,431 | 82.44 | 82.85 | 78.07 | 78.22 | 00:00:00 | | 2018-02-09 | 12,694,368 | 78.90 | 79.95 | 76.02 | 79.32 | 00:00:00 | | 2018-02-12 | 9,895,959 | 79.77 | 81.42 | 79.63 | 80.14 | 00:00:00 | | 2018-02-13 | 6,513,752 | 79.57 | 81.09 | 78.65 | 80.79 | 00:00:00 | | 2018-02-14 | 6,927,066 | 80.20 | 82.29 | 79.98 | 81.82 | 00:00:00 | | 2018-02-15 | 7,031,951 | 82.22 | 82.30 | 81.49 | 81.55 | 00:00:00 | | 2018-02-16 | 7,330,855 | 81.45 | 82.33 | 80.61 | 80.70 | 00:00:00 | | 2018-02-20 | 7,062,990 | 80.21 | 81.73 | 80.21 | 80.94 | 00:00:00 | | 2018-02-21 | 6,881,241 | 80.90 | 81.93 | 80.30 | 80.69 | 00:00:00 | | 2018-02-22 | 7,921,781 | 80.73 | 81.13 | 79.18 | 79.40 | 00:00:00 | | 2018-02-23 | 5,341,309 | 79.82 | 80.94 | 79.29 | 80.91 | 00:00:00 | | 2018-02-26 | 5,957,824 | 81.26 | 81.93 | 80.20 | 81.79 | 00:00:00 | | 2018-02-27 | 6,135,940 | 81.78 | 82.04 | 80.30 | 80.36 | 00:00:00 | | 2018-02-28 | 7,174,935 | 80.49 | 80.70 | 78.69 | 78.73 | 00:00:00 | | 2018-03-01 | 8,267,506 | 78.94 | 79.82 | 77.03 | 77.53 | 00:00:00 | | 2018-03-02 | 6,625,458 | 76.84 | 78.89 | 76.40 | 78.69 | 00:00:00 | | 2018-03-05 | 10,483,328 | 78.22 | 78.68 | 77.14 | 77.92 | 00:00:00 | | 2018-03-06 | 7,919,399 | 78.60 | 80.03 | 78.47 | 79.32 | 00:00:00 | | 2018-03-07 | 6,715,155 | 78.74 | 80.15 | 78.12 | 79.99 | 00:00:00 | | 2018-03-08 | 5,571,463 | 79.96 | 80.67 | 79.32 | 80.07 | 00:00:00 | | 2018-03-09 | 6,904,355 | 80.50 | 81.05 | 79.99 | 80.72 | 00:00:00 | | 2018-03-12 | 7,264,222 | 80.93 | 81.34 | 80.42 | 81.06 | 00:00:00 | | 2018-03-13 | 7,581,525 | 81.13 | 82.72 | 81.12 | 81.72 | 00:00:00 | | 2018-03-14 | 6,431,373 | 82.05 | 82.57 | 80.89 | 81.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
