|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 5,008,000 | 54.16 | 56.14 | 53.42 | 53.78 | 00:00:00 | | 2001-06-08 | 5,848,000 | 54.05 | 54.05 | 51.73 | 51.95 | 00:00:00 | | 2001-06-11 | 5,593,600 | 51.97 | 52.09 | 49.00 | 49.63 | 00:00:00 | | 2001-06-12 | 6,692,800 | 49.21 | 50.89 | 47.25 | 50.15 | 00:00:00 | | 2001-06-13 | 5,556,800 | 51.06 | 51.93 | 50.19 | 50.39 | 00:00:00 | | 2001-06-14 | 3,385,600 | 50.25 | 50.28 | 48.01 | 49.06 | 00:00:00 | | 2001-06-15 | 10,756,800 | 50.00 | 51.75 | 48.65 | 51.58 | 00:00:00 | | 2001-06-18 | 8,264,000 | 52.00 | 53.68 | 51.00 | 51.25 | 00:00:00 | | 2001-06-19 | 6,192,000 | 52.00 | 53.05 | 50.55 | 51.96 | 00:00:00 | | 2001-06-20 | 13,097,600 | 52.15 | 57.46 | 52.14 | 57.44 | 00:00:00 | | 2001-06-21 | 12,028,000 | 56.75 | 58.24 | 56.25 | 57.60 | 00:00:00 | | 2001-06-22 | 12,182,400 | 57.95 | 61.40 | 56.20 | 61.13 | 00:00:00 | | 2001-06-25 | 10,062,400 | 60.65 | 60.95 | 56.75 | 57.52 | 00:00:00 | | 2001-06-26 | 6,084,800 | 57.00 | 58.75 | 55.95 | 57.95 | 00:00:00 | | 2001-06-27 | 5,852,800 | 57.86 | 60.16 | 57.73 | 59.51 | 00:00:00 | | 2001-06-28 | 12,636,000 | 60.00 | 61.96 | 59.25 | 59.96 | 00:00:00 | | 2001-06-29 | 3,400,000 | 60.40 | 60.92 | 55.82 | 58.19 | 00:00:00 | | 2001-07-02 | 6,702,400 | 58.50 | 60.00 | 56.75 | 57.66 | 00:00:00 | | 2001-07-03 | 5,509,600 | 57.44 | 59.01 | 56.95 | 58.16 | 00:00:00 | | 2001-07-05 | 4,228,800 | 58.25 | 58.93 | 56.72 | 56.94 | 00:00:00 | | 2001-07-06 | 5,380,800 | 56.75 | 57.19 | 55.10 | 55.72 | 00:00:00 | | 2001-07-09 | 6,808,800 | 55.55 | 57.75 | 55.55 | 56.23 | 00:00:00 | | 2001-07-10 | 10,174,400 | 56.20 | 56.45 | 54.11 | 54.50 | 00:00:00 | | 2001-07-11 | 5,400,000 | 53.94 | 54.00 | 50.40 | 52.92 | 00:00:00 | | 2001-07-12 | 3,718,400 | 52.19 | 53.68 | 50.80 | 53.50 | 00:00:00 | | 2001-07-13 | 5,358,400 | 53.19 | 57.60 | 53.05 | 56.63 | 00:00:00 | | 2001-07-16 | 11,896,800 | 56.64 | 56.89 | 49.50 | 49.50 | 00:00:00 | | 2001-07-17 | 6,396,800 | 50.26 | 52.50 | 50.25 | 52.22 | 00:00:00 | | 2001-07-18 | 8,560,000 | 52.11 | 55.69 | 52.03 | 54.40 | 00:00:00 | | 2001-07-19 | 4,668,800 | 55.30 | 55.50 | 52.90 | 53.03 | 00:00:00 | | 2001-07-20 | 3,209,600 | 53.42 | 54.65 | 52.81 | 54.03 | 00:00:00 | | 2001-07-23 | 3,250,400 | 54.09 | 55.64 | 52.70 | 52.90 | 00:00:00 | | 2001-07-24 | 8,288,000 | 52.89 | 53.30 | 49.54 | 49.98 | 00:00:00 | | 2001-07-25 | 4,542,400 | 50.06 | 52.92 | 49.30 | 50.83 | 00:00:00 | | 2001-07-26 | 4,795,200 | 50.81 | 55.06 | 50.80 | 54.74 | 00:00:00 | | 2001-07-27 | 10,446,400 | 51.85 | 54.15 | 51.46 | 54.06 | 00:00:00 | | 2001-07-30 | 6,675,200 | 53.50 | 53.90 | 50.10 | 51.11 | 00:00:00 | | 2001-07-31 | 4,942,400 | 51.15 | 51.70 | 49.32 | 51.29 | 00:00:00 | | 2001-08-01 | 4,001,600 | 51.20 | 51.44 | 50.31 | 50.90 | 00:00:00 | | 2001-08-02 | 5,719,200 | 50.96 | 52.10 | 47.31 | 49.80 | 00:00:00 | | 2001-08-03 | 4,112,000 | 50.11 | 52.74 | 49.65 | 52.59 | 00:00:00 | | 2001-08-06 | 2,636,800 | 52.70 | 52.94 | 51.25 | 51.59 | 00:00:00 | | 2001-08-07 | 3,972,800 | 51.60 | 51.68 | 49.60 | 50.85 | 00:00:00 | | 2001-08-08 | 4,473,600 | 50.97 | 51.43 | 48.15 | 48.34 | 00:00:00 | | 2001-08-09 | 9,196,800 | 48.05 | 48.47 | 45.70 | 48.05 | 00:00:00 | | 2001-08-10 | 3,527,200 | 47.90 | 48.60 | 47.00 | 47.98 | 00:00:00 | | 2001-08-13 | 3,302,400 | 48.15 | 50.85 | 47.90 | 50.69 | 00:00:00 | | 2001-08-14 | 5,101,600 | 50.75 | 51.72 | 50.42 | 50.98 | 00:00:00 | | 2001-08-15 | 7,292,800 | 50.95 | 52.66 | 50.34 | 52.01 | 00:00:00 | | 2001-08-16 | 3,425,600 | 51.76 | 51.99 | 50.10 | 51.94 | 00:00:00 | | 2001-08-17 | 5,720,000 | 50.86 | 51.13 | 48.99 | 49.50 | 00:00:00 | | 2001-08-20 | 3,289,600 | 49.50 | 51.14 | 48.35 | 51.06 | 00:00:00 | | 2001-08-21 | 4,371,200 | 51.23 | 53.50 | 51.20 | 51.75 | 00:00:00 | | 2001-08-22 | 5,353,600 | 52.22 | 55.00 | 50.84 | 54.96 | 00:00:00 | | 2001-08-23 | 15,484,000 | 54.90 | 59.83 | 54.89 | 58.84 | 00:00:00 | | 2001-08-24 | 10,449,600 | 58.82 | 61.10 | 58.25 | 60.51 | 00:00:00 | | 2001-08-27 | 9,538,400 | 60.25 | 63.49 | 60.02 | 61.76 | 00:00:00 | | 2001-08-28 | 5,856,000 | 62.20 | 62.40 | 60.35 | 61.05 | 00:00:00 | | 2001-08-29 | 7,976,000 | 61.20 | 62.45 | 59.88 | 61.55 | 00:00:00 | | 2001-08-30 | 6,288,800 | 61.02 | 62.30 | 60.17 | 61.75 | 00:00:00 | | 2001-08-31 | 4,902,400 | 61.56 | 61.77 | 58.65 | 60.71 | 00:00:00 | | 2001-09-04 | 5,288,000 | 60.24 | 62.90 | 60.20 | 60.69 | 00:00:00 | | 2001-09-05 | 6,062,400 | 60.90 | 60.90 | 59.22 | 59.71 | 00:00:00 | | 2001-09-06 | 7,336,000 | 60.10 | 61.25 | 58.70 | 60.29 | 00:00:00 | | 2001-09-07 | 6,832,000 | 59.95 | 60.15 | 57.60 | 58.85 | 00:00:00 | | 2001-09-10 | 7,139,200 | 58.50 | 60.15 | 56.69 | 57.90 | 00:00:00 | | 2001-09-17 | 9,328,000 | 56.23 | 56.87 | 52.26 | 52.97 | 00:00:00 | | 2001-09-18 | 7,453,600 | 53.06 | 53.90 | 48.60 | 49.05 | 00:00:00 | | 2001-09-19 | 18,627,200 | 50.06 | 50.80 | 46.20 | 50.25 | 00:00:00 | | 2001-09-20 | 9,026,400 | 49.10 | 51.94 | 48.58 | 51.06 | 00:00:00 | | 2001-09-21 | 13,008,000 | 49.15 | 50.20 | 45.90 | 47.66 | 00:00:00 | | 2001-09-24 | 9,156,800 | 48.83 | 49.75 | 46.66 | 48.46 | 00:00:00 | | 2001-09-25 | 16,742,400 | 49.41 | 52.75 | 49.38 | 52.38 | 00:00:00 | | 2001-09-26 | 13,545,600 | 52.91 | 54.83 | 52.45 | 54.25 | 00:00:00 | | 2001-09-27 | 13,270,400 | 54.25 | 57.64 | 53.52 | 56.82 | 00:00:00 | | 2001-09-28 | 18,675,200 | 58.70 | 58.90 | 55.31 | 56.17 | 00:00:00 | | 2001-10-01 | 14,645,600 | 55.72 | 57.60 | 54.55 | 56.62 | 00:00:00 | | 2001-10-04 | 66,048,000 | 60.96 | 61.00 | 56.46 | 58.49 | 00:00:00 | | 2001-10-05 | 16,514,400 | 58.05 | 58.71 | 56.92 | 56.97 | 00:00:00 | | 2001-10-08 | 6,326,400 | 57.11 | 57.70 | 56.21 | 57.00 | 00:00:00 | | 2001-10-09 | 11,366,400 | 57.06 | 59.62 | 57.05 | 58.86 | 00:00:00 | | 2001-10-10 | 16,830,400 | 59.30 | 63.25 | 58.90 | 62.80 | 00:00:00 | | 2001-10-11 | 15,428,800 | 63.88 | 65.29 | 61.62 | 63.06 | 00:00:00 | | 2001-10-12 | 6,737,600 | 61.90 | 62.72 | 60.25 | 62.15 | 00:00:00 | | 2001-10-15 | 6,172,800 | 62.05 | 64.73 | 61.95 | 64.20 | 00:00:00 | | 2001-10-16 | 5,736,000 | 64.70 | 65.18 | 62.00 | 62.93 | 00:00:00 | | 2001-10-17 | 7,335,200 | 63.51 | 63.55 | 59.74 | 59.88 | 00:00:00 | | 2001-10-18 | 13,441,600 | 60.15 | 63.60 | 60.00 | 62.80 | 00:00:00 | | 2001-10-19 | 8,609,600 | 62.45 | 65.23 | 61.87 | 65.04 | 00:00:00 | | 2001-10-22 | 13,152,000 | 65.11 | 68.70 | 64.50 | 67.64 | 00:00:00 | | 2001-10-23 | 11,648,800 | 68.05 | 68.55 | 65.05 | 66.10 | 00:00:00 | | 2001-10-24 | 12,188,800 | 66.12 | 68.70 | 64.55 | 68.65 | 00:00:00 | | 2001-10-25 | 10,368,000 | 68.35 | 69.15 | 66.50 | 68.80 | 00:00:00 | | 2001-10-26 | 21,506,400 | 66.50 | 70.19 | 66.11 | 67.68 | 00:00:00 | | 2001-10-29 | 22,200,800 | 68.89 | 70.10 | 65.39 | 65.55 | 00:00:00 | | 2001-10-30 | 14,068,800 | 63.45 | 65.94 | 62.50 | 64.62 | 00:00:00 | | 2001-10-31 | 9,987,200 | 64.89 | 65.40 | 62.62 | 62.90 | 00:00:00 | | 2001-11-01 | 10,848,800 | 62.91 | 63.99 | 61.92 | 63.23 | 00:00:00 | | 2001-11-02 | 8,454,400 | 63.23 | 64.59 | 62.26 | 62.59 | 00:00:00 | | 2001-11-05 | 6,270,400 | 63.14 | 65.75 | 63.11 | 65.42 | 00:00:00 | | 2001-11-06 | 9,068,000 | 65.39 | 65.67 | 63.56 | 65.45 | 00:00:00 | | 2001-11-07 | 14,507,200 | 65.41 | 68.17 | 65.40 | 66.76 | 00:00:00 | | 2001-11-08 | 8,996,800 | 67.15 | 67.64 | 65.89 | 66.22 | 00:00:00 | | 2001-11-09 | 6,113,600 | 66.26 | 66.32 | 63.21 | 64.21 | 00:00:00 | | 2001-11-12 | 6,918,400 | 64.10 | 64.35 | 62.29 | 63.69 | 00:00:00 | | 2001-11-13 | 7,404,800 | 64.44 | 67.90 | 64.44 | 67.68 | 00:00:00 | | 2001-11-14 | 6,904,000 | 68.05 | 68.68 | 66.07 | 67.40 | 00:00:00 | | 2001-11-15 | 6,642,400 | 67.10 | 68.75 | 66.24 | 67.35 | 00:00:00 | | 2001-11-16 | 4,640,000 | 67.50 | 68.71 | 67.25 | 68.26 | 00:00:00 | | 2001-11-19 | 10,292,800 | 68.63 | 70.38 | 68.26 | 70.03 | 00:00:00 | | 2001-11-20 | 5,109,600 | 69.83 | 70.00 | 67.60 | 67.96 | 00:00:00 | | 2001-11-21 | 4,785,600 | 67.80 | 69.15 | 67.70 | 68.87 | 00:00:00 | | 2001-11-23 | 1,219,200 | 69.00 | 69.45 | 68.24 | 69.20 | 00:00:00 | | 2001-11-26 | 10,754,400 | 69.45 | 72.14 | 69.20 | 71.29 | 00:00:00 | | 2001-11-27 | 8,760,000 | 70.94 | 73.67 | 70.35 | 72.00 | 00:00:00 | | 2001-11-28 | 6,830,400 | 71.70 | 72.04 | 68.95 | 69.25 | 00:00:00 | | 2001-11-29 | 8,744,000 | 68.85 | 71.41 | 68.07 | 71.34 | 00:00:00 | | 2001-11-30 | 3,942,400 | 71.28 | 72.39 | 71.06 | 72.21 | 00:00:00 | | 2001-12-03 | 6,056,000 | 69.95 | 71.05 | 69.70 | 69.72 | 00:00:00 | | 2001-12-04 | 5,713,600 | 69.66 | 70.23 | 68.34 | 69.09 | 00:00:00 | | 2001-12-05 | 9,962,400 | 69.26 | 69.60 | 67.40 | 67.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
