|
 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 | | 2018-03-14 | 6,431,373 | 82.05 | 82.57 | 80.89 | 81.10 | 00:00:00 | | 2018-03-15 | 5,923,822 | 80.56 | 80.88 | 79.27 | 79.51 | 00:00:00 | | 2018-03-16 | 8,327,652 | 79.92 | 80.90 | 79.40 | 79.74 | 00:00:00 | | 2018-03-19 | 8,542,045 | 79.31 | 79.50 | 76.30 | 77.18 | 00:00:00 | | 2018-03-20 | 5,704,204 | 77.38 | 77.70 | 76.71 | 76.92 | 00:00:00 | | 2018-03-21 | 5,649,040 | 76.74 | 77.44 | 76.21 | 76.49 | 00:00:00 | | 2018-03-22 | 7,508,181 | 75.85 | 76.76 | 75.04 | 75.57 | 00:00:00 | | 2018-03-23 | 8,976,615 | 75.38 | 75.62 | 72.73 | 72.84 | 00:00:00 | | 2018-03-26 | 7,186,457 | 74.17 | 75.71 | 73.57 | 75.54 | 00:00:00 | | 2018-03-27 | 6,185,615 | 75.98 | 76.15 | 73.55 | 74.11 | 00:00:00 | | 2018-03-28 | 6,487,930 | 74.19 | 75.74 | 73.90 | 74.78 | 00:00:00 | | 2018-03-29 | 5,694,916 | 75.14 | 76.19 | 74.61 | 75.39 | 00:00:00 | | 2018-04-02 | 8,234,640 | 74.93 | 75.09 | 71.87 | 73.14 | 00:00:00 | | 2018-04-03 | 5,987,040 | 73.44 | 73.96 | 72.03 | 73.75 | 00:00:00 | | 2018-04-04 | 7,852,616 | 72.95 | 75.68 | 72.81 | 75.40 | 00:00:00 | | 2018-04-05 | 6,183,043 | 75.93 | 75.98 | 74.18 | 74.82 | 00:00:00 | | 2018-04-06 | 6,439,529 | 74.28 | 75.30 | 72.71 | 73.41 | 00:00:00 | | 2018-04-09 | 6,383,616 | 73.88 | 75.31 | 73.15 | 73.80 | 00:00:00 | | 2018-04-10 | 5,909,128 | 74.57 | 75.48 | 73.79 | 75.02 | 00:00:00 | | 2018-04-11 | 7,850,138 | 74.69 | 75.21 | 74.21 | 74.33 | 00:00:00 | | 2018-04-12 | 4,857,713 | 74.83 | 76.25 | 74.83 | 75.29 | 00:00:00 | | 2018-04-13 | 4,432,085 | 75.56 | 75.84 | 74.86 | 75.22 | 00:00:00 | | 2018-04-16 | 4,720,527 | 75.87 | 75.98 | 74.24 | 74.69 | 00:00:00 | | 2018-04-17 | 4,351,909 | 74.95 | 75.94 | 74.59 | 75.47 | 00:00:00 | | 2018-04-18 | 3,043,694 | 75.64 | 76.07 | 75.25 | 75.68 | 00:00:00 | | 2018-04-19 | 3,958,155 | 75.42 | 75.92 | 73.83 | 74.44 | 00:00:00 | | 2018-04-20 | 5,201,712 | 74.40 | 74.42 | 73.18 | 73.70 | 00:00:00 | | 2018-04-23 | 5,014,256 | 74.08 | 74.32 | 73.35 | 74.01 | 00:00:00 | | 2018-04-24 | 5,562,456 | 74.08 | 74.30 | 72.26 | 72.72 | 00:00:00 | | 2018-04-25 | 6,335,525 | 72.79 | 73.56 | 72.47 | 73.25 | 00:00:00 | | 2018-04-26 | 6,341,232 | 73.28 | 74.32 | 72.09 | 73.90 | 00:00:00 | | 2018-04-27 | 5,030,745 | 73.91 | 74.19 | 73.10 | 73.86 | 00:00:00 | | 2018-04-30 | 5,391,487 | 74.06 | 74.22 | 72.17 | 72.23 | 00:00:00 | | 2018-05-01 | 6,180,814 | 72.29 | 72.83 | 71.78 | 72.56 | 00:00:00 | | 2018-05-02 | 25,822,614 | 68.26 | 68.76 | 66.02 | 66.88 | 00:00:00 | | 2018-05-03 | 15,060,770 | 66.60 | 66.84 | 64.27 | 65.19 | 00:00:00 | | 2018-05-04 | 9,150,482 | 65.08 | 65.71 | 64.71 | 65.42 | 00:00:00 | | 2018-05-07 | 13,201,067 | 65.71 | 65.94 | 64.43 | 64.88 | 00:00:00 | | 2018-05-08 | 8,973,282 | 64.99 | 65.67 | 64.54 | 65.22 | 00:00:00 | | 2018-05-09 | 7,861,003 | 65.27 | 66.09 | 64.63 | 65.69 | 00:00:00 | | 2018-05-10 | 6,614,209 | 66.01 | 66.10 | 65.21 | 65.37 | 00:00:00 | | 2018-05-11 | 10,014,066 | 65.22 | 66.75 | 64.84 | 66.16 | 00:00:00 | | 2018-05-14 | 6,173,683 | 66.36 | 67.68 | 66.19 | 67.05 | 00:00:00 | | 2018-05-15 | 7,483,526 | 66.80 | 67.56 | 66.64 | 66.99 | 00:00:00 | | 2018-05-16 | 6,603,000 | 67.00 | 67.98 | 67.00 | 67.55 | 00:00:00 | | 2018-05-17 | 5,946,194 | 67.10 | 68.13 | 67.10 | 67.60 | 00:00:00 | | 2018-05-18 | 6,336,367 | 67.59 | 68.49 | 67.34 | 68.02 | 00:00:00 | | 2018-05-21 | 6,006,526 | 68.15 | 68.57 | 67.25 | 67.63 | 00:00:00 | | 2018-05-22 | 6,210,201 | 67.97 | 68.69 | 67.51 | 67.83 | 00:00:00 | | 2018-05-23 | 5,093,159 | 67.36 | 68.38 | 67.35 | 68.17 | 00:00:00 | | 2018-05-24 | 4,892,294 | 68.04 | 68.29 | 67.08 | 67.53 | 00:00:00 | | 2018-05-25 | 4,864,615 | 67.65 | 67.93 | 67.00 | 67.38 | 00:00:00 | | 2018-05-29 | 7,820,160 | 67.00 | 67.56 | 66.71 | 67.33 | 00:00:00 | | 2018-05-30 | 5,931,409 | 67.66 | 67.79 | 67.31 | 67.69 | 00:00:00 | | 2018-05-31 | 12,422,098 | 68.10 | 68.15 | 67.21 | 67.40 | 00:00:00 | | 2018-06-01 | 5,128,621 | 67.62 | 68.43 | 67.52 | 68.30 | 00:00:00 | | 2018-06-04 | 11,726,900 | 68.19 | 70.80 | 67.95 | 70.21 | 00:00:00 | | 2018-06-05 | 7,821,156 | 70.25 | 70.73 | 69.27 | 70.06 | 00:00:00 | | 2018-06-06 | 12,366,180 | 70.17 | 71.97 | 69.69 | 71.97 | 00:00:00 | | 2018-06-07 | 7,604,854 | 71.88 | 71.95 | 71.10 | 71.90 | 00:00:00 | | 2018-06-08 | 5,843,133 | 71.45 | 72.28 | 71.35 | 71.91 | 00:00:00 | | 2018-06-11 | 5,425,535 | 71.79 | 72.00 | 71.11 | 71.83 | 00:00:00 | | 2018-06-12 | 6,977,176 | 71.76 | 71.98 | 70.99 | 71.68 | 00:00:00 | | 2018-06-13 | 5,076,991 | 71.90 | 71.98 | 71.00 | 71.29 | 00:00:00 | | 2018-06-14 | 5,218,712 | 71.00 | 71.62 | 70.51 | 71.15 | 00:00:00 | | 2018-06-15 | 11,510,260 | 71.10 | 71.41 | 69.91 | 70.23 | 00:00:00 | | 2018-06-18 | 6,566,246 | 69.77 | 69.94 | 68.92 | 69.06 | 00:00:00 | | 2018-06-19 | 8,634,030 | 68.46 | 70.99 | 68.16 | 70.94 | 00:00:00 | | 2018-06-20 | 6,010,621 | 70.96 | 71.57 | 70.35 | 71.46 | 00:00:00 | | 2018-06-21 | 6,548,370 | 71.47 | 71.69 | 70.78 | 71.52 | 00:00:00 | | 2018-06-22 | 6,118,885 | 71.69 | 71.76 | 70.83 | 71.07 | 00:00:00 | | 2018-06-25 | 6,019,490 | 70.72 | 71.64 | 70.55 | 71.14 | 00:00:00 | | 2018-06-26 | 6,538,329 | 71.26 | 72.07 | 69.71 | 70.25 | 00:00:00 | | 2018-06-27 | 5,818,576 | 70.34 | 70.78 | 68.60 | 68.64 | 00:00:00 | | 2018-06-28 | 7,977,129 | 69.85 | 70.50 | 69.08 | 70.33 | 00:00:00 | | 2018-06-29 | 6,215,662 | 70.48 | 71.50 | 70.29 | 70.84 | 00:00:00 | | 2018-07-02 | 4,086,705 | 70.70 | 71.38 | 70.30 | 71.28 | 00:00:00 | | 2018-07-03 | 3,147,727 | 71.40 | 71.94 | 71.10 | 71.33 | 00:00:00 | | 2018-07-05 | 5,754,280 | 71.34 | 72.89 | 71.29 | 72.81 | 00:00:00 | | 2018-07-06 | 5,340,273 | 73.20 | 75.44 | 73.00 | 75.09 | 00:00:00 | | 2018-07-09 | 8,443,483 | 75.45 | 77.19 | 75.21 | 76.64 | 00:00:00 | | 2018-07-10 | 2,682,555 | 77.03 | 77.44 | 76.39 | 76.49 | 00:00:00 | | 2018-07-11 | 6,138,750 | 76.50 | 76.66 | 75.69 | 76.02 | 00:00:00 | | 2018-07-12 | 8,956,340 | 76.56 | 78.17 | 75.93 | 77.60 | 00:00:00 | | 2018-07-13 | 4,035,933 | 77.40 | 77.89 | 77.04 | 77.38 | 00:00:00 | | 2018-07-16 | 3,093,460 | 77.58 | 77.85 | 76.73 | 77.26 | 00:00:00 | | 2018-07-17 | 4,424,705 | 77.11 | 77.76 | 76.93 | 77.20 | 00:00:00 | | 2018-07-18 | 5,186,798 | 77.09 | 77.78 | 76.82 | 77.12 | 00:00:00 | | 2018-07-19 | 6,488,439 | 76.99 | 77.73 | 76.08 | 77.05 | 00:00:00 | | 2018-07-20 | 5,804,302 | 76.36 | 77.70 | 76.36 | 77.37 | 00:00:00 | | 2018-07-23 | 5,119,847 | 77.09 | 77.94 | 76.96 | 77.38 | 00:00:00 | | 2018-07-24 | 3,706,787 | 77.75 | 78.59 | 77.65 | 77.99 | 00:00:00 | | 2018-07-25 | 8,011,924 | 77.47 | 79.00 | 77.29 | 78.92 | 00:00:00 | | 2018-07-26 | 14,492,540 | 77.77 | 79.04 | 76.10 | 78.16 | 00:00:00 | | 2018-07-27 | 9,455,897 | 78.13 | 78.95 | 76.63 | 76.81 | 00:00:00 | | 2018-07-30 | 5,721,162 | 76.47 | 76.96 | 75.84 | 76.32 | 00:00:00 | | 2018-07-31 | 6,615,109 | 76.59 | 78.08 | 76.19 | 77.83 | 00:00:00 | | 2018-08-01 | 4,246,235 | 77.50 | 78.35 | 77.38 | 77.90 | 00:00:00 | | 2018-08-02 | 5,627,233 | 77.69 | 78.16 | 76.86 | 77.63 | 00:00:00 | | 2018-08-03 | 2,831,978 | 77.68 | 77.86 | 77.17 | 77.74 | 00:00:00 | | 2018-08-06 | 3,955,142 | 77.84 | 78.24 | 77.26 | 77.87 | 00:00:00 | | 2018-08-07 | 5,759,148 | 77.94 | 78.55 | 77.52 | 78.38 | 00:00:00 | | 2018-08-08 | 4,400,678 | 78.19 | 78.38 | 76.83 | 76.91 | 00:00:00 | | 2018-08-09 | 5,835,383 | 77.03 | 78.62 | 76.92 | 78.04 | 00:00:00 | | 2018-08-10 | 5,564,106 | 77.52 | 77.96 | 76.30 | 76.73 | 00:00:00 | | 2018-08-13 | 4,904,753 | 76.87 | 77.48 | 76.53 | 77.17 | 00:00:00 | | 2018-08-14 | 4,400,233 | 77.11 | 77.82 | 77.11 | 77.31 | 00:00:00 | | 2018-08-15 | 11,810,039 | 76.40 | 76.47 | 74.25 | 74.84 | 00:00:00 | | 2018-08-16 | 8,742,053 | 75.16 | 75.68 | 74.68 | 75.59 | 00:00:00 | | 2018-08-17 | 13,338,302 | 75.41 | 75.55 | 72.06 | 72.92 | 00:00:00 | | 2018-08-20 | 8,958,900 | 72.94 | 73.37 | 71.90 | 72.36 | 00:00:00 | | 2018-08-21 | 5,178,658 | 72.37 | 73.48 | 72.37 | 73.05 | 00:00:00 | | 2018-08-22 | 5,083,531 | 73.45 | 74.35 | 73.21 | 73.82 | 00:00:00 | | 2018-08-23 | 4,737,468 | 73.54 | 73.76 | 72.75 | 73.34 | 00:00:00 | | 2018-08-24 | 4,767,096 | 73.52 | 74.01 | 73.21 | 73.59 | 00:00:00 | | 2018-08-27 | 5,355,479 | 74.00 | 74.91 | 73.84 | 74.82 | 00:00:00 | | 2018-08-28 | 4,737,556 | 74.80 | 75.47 | 74.61 | 74.93 | 00:00:00 | | 2018-08-29 | 4,570,570 | 74.90 | 75.81 | 74.36 | 75.62 | 00:00:00 | | 2018-08-30 | 4,459,061 | 75.74 | 76.35 | 75.50 | 76.29 | 00:00:00 | | 2018-08-31 | 4,311,990 | 76.32 | 76.59 | 75.51 | 75.73 | 00:00:00 | | 2018-09-04 | 4,842,288 | 75.36 | 75.72 | 73.65 | 74.29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
