|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-04 | 4,842,288 | 75.36 | 75.72 | 73.65 | 74.29 | 00:00:00 | | 2018-09-05 | 5,069,500 | 74.18 | 74.66 | 73.91 | 74.53 | 00:00:00 | | 2018-09-06 | 5,387,021 | 74.37 | 74.64 | 72.61 | 72.88 | 00:00:00 | | 2018-09-07 | 466,842 | 72.73 | 72.75 | 72.11 | 72.23 | 00:00:00 | | 2018-09-10 | 5,009,747 | 72.58 | 73.17 | 72.35 | 72.51 | 00:00:00 | | 2018-09-11 | 5,265,101 | 72.60 | 72.69 | 71.77 | 72.23 | 00:00:00 | | 2018-09-12 | 9,589,343 | 75.06 | 75.18 | 73.40 | 73.97 | 00:00:00 | | 2018-09-13 | 5,607,241 | 73.75 | 74.25 | 72.90 | 74.12 | 00:00:00 | | 2018-09-14 | 4,959,848 | 74.21 | 74.55 | 73.21 | 73.38 | 00:00:00 | | 2018-09-17 | 5,757,243 | 73.50 | 73.53 | 72.62 | 72.78 | 00:00:00 | | 2018-09-18 | 7,251,786 | 72.78 | 74.01 | 72.18 | 73.67 | 00:00:00 | | 2018-09-19 | 3,662,872 | 73.47 | 74.32 | 73.30 | 73.88 | 00:00:00 | | 2018-09-20 | 5,883,665 | 73.96 | 74.96 | 73.84 | 74.83 | 00:00:00 | | 2018-09-21 | 9,578,716 | 74.79 | 75.93 | 74.75 | 75.51 | 00:00:00 | | 2018-09-24 | 4,924,054 | 75.29 | 76.21 | 75.24 | 75.62 | 00:00:00 | | 2018-09-25 | 5,926,531 | 75.70 | 75.99 | 74.92 | 74.99 | 00:00:00 | | 2018-09-26 | 7,527,475 | 75.11 | 76.41 | 74.85 | 75.65 | 00:00:00 | | 2018-09-27 | 5,450,985 | 75.65 | 77.10 | 75.57 | 76.58 | 00:00:00 | | 2018-09-28 | 7,604,821 | 76.58 | 77.24 | 76.13 | 77.21 | 00:00:00 | | 2018-10-01 | 7,820,750 | 77.32 | 78.59 | 77.04 | 77.96 | 00:00:00 | | 2018-10-02 | 7,468,729 | 78.03 | 78.75 | 77.69 | 78.67 | 00:00:00 | | 2018-10-03 | 6,560,136 | 78.85 | 79.61 | 78.48 | 79.00 | 00:00:00 | | 2018-10-04 | 7,705,543 | 78.68 | 78.95 | 75.83 | 76.56 | 00:00:00 | | 2018-10-05 | 6,083,492 | 76.77 | 77.56 | 75.15 | 76.24 | 00:00:00 | | 2018-10-08 | 4,507,074 | 76.30 | 76.65 | 75.51 | 76.40 | 00:00:00 | | 2018-10-09 | 5,360,928 | 76.20 | 77.39 | 75.83 | 76.54 | 00:00:00 | | 2018-10-10 | 6,719,863 | 76.22 | 77.06 | 74.75 | 74.78 | 00:00:00 | | 2018-10-11 | 8,486,148 | 74.90 | 75.19 | 71.80 | 72.50 | 00:00:00 | | 2018-10-12 | 5,638,379 | 73.20 | 73.90 | 72.26 | 73.59 | 00:00:00 | | 2018-10-15 | 5,198,576 | 73.31 | 73.77 | 72.71 | 72.78 | 00:00:00 | | 2018-10-16 | 7,455,148 | 73.30 | 76.44 | 73.04 | 76.31 | 00:00:00 | | 2018-10-17 | 5,451,683 | 76.00 | 76.29 | 75.14 | 75.62 | 00:00:00 | | 2018-10-18 | 4,266,160 | 75.56 | 75.60 | 73.32 | 74.17 | 00:00:00 | | 2018-10-19 | 5,036,490 | 74.15 | 74.80 | 73.15 | 73.27 | 00:00:00 | | 2018-10-22 | 5,281,467 | 73.46 | 73.70 | 72.18 | 72.34 | 00:00:00 | | 2018-10-23 | 5,738,499 | 71.54 | 72.31 | 70.70 | 71.67 | 00:00:00 | | 2018-10-24 | 8,949,063 | 71.23 | 72.06 | 67.88 | 68.01 | 00:00:00 | | 2018-10-25 | 9,388,617 | 68.28 | 70.02 | 67.25 | 68.62 | 00:00:00 | | 2018-10-26 | 11,006,311 | 66.79 | 70.28 | 66.50 | 69.74 | 00:00:00 | | 2018-10-29 | 9,183,385 | 70.80 | 71.99 | 69.47 | 70.90 | 00:00:00 | | 2018-10-30 | 6,632,512 | 71.24 | 72.62 | 71.04 | 72.04 | 00:00:00 | | 2018-10-31 | 17,315,982 | 72.41 | 72.50 | 67.23 | 68.18 | 00:00:00 | | 2018-11-01 | 8,060,641 | 68.20 | 70.42 | 68.00 | 70.31 | 00:00:00 | | 2018-11-02 | 6,047,464 | 70.97 | 71.57 | 68.89 | 69.44 | 00:00:00 | | 2018-11-05 | 6,087,792 | 69.88 | 70.17 | 68.96 | 69.58 | 00:00:00 | | 2018-11-06 | 5,699,039 | 69.75 | 70.40 | 69.55 | 70.35 | 00:00:00 | | 2018-11-07 | 8,635,867 | 71.01 | 72.80 | 70.36 | 72.48 | 00:00:00 | | 2018-11-08 | 5,007,066 | 72.25 | 72.66 | 71.61 | 71.88 | 00:00:00 | | 2018-11-09 | 4,568,033 | 71.47 | 71.91 | 70.68 | 71.18 | 00:00:00 | | 2018-11-12 | 5,300,788 | 71.07 | 71.48 | 70.06 | 70.49 | 00:00:00 | | 2018-11-13 | 4,437,589 | 70.60 | 72.55 | 70.31 | 70.92 | 00:00:00 | | 2018-11-14 | 4,397,184 | 71.36 | 71.71 | 70.15 | 70.55 | 00:00:00 | | 2018-11-15 | 9,138,773 | 70.22 | 70.57 | 68.44 | 69.78 | 00:00:00 | | 2018-11-16 | 8,059,111 | 69.45 | 69.70 | 68.93 | 69.20 | 00:00:00 | | 2018-11-19 | 8,814,724 | 69.07 | 69.24 | 67.65 | 68.01 | 00:00:00 | | 2018-11-20 | 8,511,266 | 68.40 | 69.46 | 67.54 | 67.57 | 00:00:00 | | 2018-11-21 | 8,864,320 | 67.57 | 67.69 | 66.55 | 66.74 | 00:00:00 | | 2018-11-23 | 3,072,792 | 66.38 | 67.04 | 66.06 | 66.59 | 00:00:00 | | 2018-11-26 | 9,451,030 | 67.37 | 68.06 | 66.06 | 66.94 | 00:00:00 | | 2018-11-27 | 8,001,726 | 66.49 | 67.45 | 65.81 | 67.44 | 00:00:00 | | 2018-11-28 | 6,463,071 | 67.49 | 69.21 | 66.91 | 69.19 | 00:00:00 | | 2018-11-29 | 6,468,012 | 68.80 | 70.28 | 68.72 | 69.69 | 00:00:00 | | 2018-11-30 | 8,673,283 | 69.73 | 72.20 | 69.45 | 71.94 | 00:00:00 | | 2018-12-03 | 2,159,096 | 72.74 | 72.90 | 71.52 | 71.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
