|
 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 | | 2002-05-30 | 14,667,600 | 36.16 | 36.90 | 35.03 | 36.81 | 00:00:00 | | 2002-05-31 | 9,980,000 | 36.58 | 37.08 | 35.55 | 35.66 | 00:00:00 | | 2002-06-03 | 8,894,800 | 35.85 | 36.59 | 34.16 | 34.29 | 00:00:00 | | 2002-06-04 | 15,014,800 | 34.19 | 35.42 | 33.26 | 34.35 | 00:00:00 | | 2002-06-05 | 10,820,800 | 34.48 | 35.45 | 33.56 | 34.24 | 00:00:00 | | 2002-06-06 | 12,091,200 | 34.12 | 34.20 | 31.74 | 32.04 | 00:00:00 | | 2002-06-07 | 19,192,800 | 31.00 | 32.14 | 29.93 | 31.99 | 00:00:00 | | 2002-06-10 | 12,118,800 | 32.00 | 33.90 | 31.90 | 32.91 | 00:00:00 | | 2002-06-11 | 15,780,800 | 33.07 | 33.45 | 30.12 | 30.50 | 00:00:00 | | 2002-06-12 | 17,706,800 | 30.42 | 31.24 | 29.31 | 30.43 | 00:00:00 | | 2002-06-13 | 12,414,800 | 30.50 | 31.95 | 30.29 | 31.34 | 00:00:00 | | 2002-06-14 | 16,139,200 | 31.18 | 33.74 | 30.40 | 32.93 | 00:00:00 | | 2002-06-17 | 21,584,400 | 33.15 | 35.90 | 33.06 | 35.86 | 00:00:00 | | 2002-06-18 | 16,658,000 | 35.41 | 36.10 | 34.90 | 35.50 | 00:00:00 | | 2002-06-19 | 15,737,200 | 35.26 | 36.32 | 34.87 | 34.89 | 00:00:00 | | 2002-06-20 | 14,766,000 | 34.63 | 34.67 | 32.64 | 32.79 | 00:00:00 | | 2002-06-21 | 18,576,800 | 32.55 | 33.17 | 31.10 | 31.18 | 00:00:00 | | 2002-06-24 | 17,857,200 | 31.11 | 34.11 | 31.07 | 33.12 | 00:00:00 | | 2002-06-25 | 13,938,800 | 33.15 | 34.33 | 31.99 | 32.15 | 00:00:00 | | 2002-06-26 | 19,263,600 | 31.10 | 33.49 | 30.44 | 32.70 | 00:00:00 | | 2002-06-27 | 15,638,800 | 33.15 | 33.50 | 31.56 | 32.48 | 00:00:00 | | 2002-06-28 | 14,443,200 | 32.72 | 33.85 | 32.63 | 32.88 | 00:00:00 | | 2002-07-01 | 20,884,000 | 32.80 | 32.90 | 30.12 | 30.30 | 00:00:00 | | 2002-07-02 | 28,811,200 | 29.15 | 30.02 | 27.60 | 27.92 | 00:00:00 | | 2002-07-03 | 17,604,800 | 28.06 | 29.25 | 26.90 | 29.24 | 00:00:00 | | 2002-07-05 | 6,187,600 | 29.73 | 30.97 | 29.70 | 30.89 | 00:00:00 | | 2002-07-08 | 13,161,200 | 30.93 | 32.20 | 30.35 | 30.45 | 00:00:00 | | 2002-07-09 | 10,392,000 | 30.63 | 31.14 | 29.35 | 29.59 | 00:00:00 | | 2002-07-10 | 23,295,200 | 29.46 | 29.76 | 26.40 | 26.55 | 00:00:00 | | 2002-07-11 | 22,618,000 | 26.60 | 28.81 | 26.08 | 28.55 | 00:00:00 | | 2002-07-12 | 18,860,400 | 29.05 | 29.64 | 27.06 | 28.98 | 00:00:00 | | 2002-07-15 | 14,037,200 | 29.00 | 29.44 | 26.89 | 29.44 | 00:00:00 | | 2002-07-16 | 17,780,400 | 28.99 | 31.73 | 28.98 | 31.52 | 00:00:00 | | 2002-07-17 | 28,278,800 | 32.26 | 34.65 | 32.25 | 34.47 | 00:00:00 | | 2002-07-18 | 21,167,600 | 34.35 | 34.50 | 32.62 | 32.90 | 00:00:00 | | 2002-07-19 | 16,361,600 | 32.65 | 32.66 | 31.21 | 31.76 | 00:00:00 | | 2002-07-22 | 18,614,800 | 31.67 | 33.00 | 29.40 | 30.65 | 00:00:00 | | 2002-07-23 | 21,235,200 | 30.86 | 30.90 | 29.00 | 29.05 | 00:00:00 | | 2002-07-24 | 29,492,400 | 28.53 | 30.93 | 27.41 | 30.40 | 00:00:00 | | 2002-07-25 | 50,122,800 | 31.49 | 31.51 | 27.36 | 29.05 | 00:00:00 | | 2002-07-26 | 22,962,000 | 28.74 | 28.85 | 27.53 | 28.14 | 00:00:00 | | 2002-07-29 | 24,498,400 | 28.40 | 29.27 | 27.90 | 28.99 | 00:00:00 | | 2002-07-30 | 28,491,600 | 28.69 | 30.59 | 28.02 | 29.49 | 00:00:00 | | 2002-07-31 | 19,511,200 | 29.00 | 30.50 | 28.55 | 30.47 | 00:00:00 | | 2002-08-01 | 17,024,400 | 30.44 | 30.70 | 29.60 | 29.80 | 00:00:00 | | 2002-08-02 | 31,834,800 | 28.91 | 29.63 | 28.15 | 28.91 | 00:00:00 | | 2002-08-05 | 31,940,400 | 30.41 | 32.05 | 29.58 | 30.86 | 00:00:00 | | 2002-08-07 | 50,450,800 | 33.59 | 33.81 | 30.91 | 31.80 | 00:00:00 | | 2002-08-08 | 28,900,800 | 32.00 | 34.66 | 31.29 | 34.37 | 00:00:00 | | 2002-08-09 | 17,253,200 | 33.98 | 34.75 | 33.35 | 34.01 | 00:00:00 | | 2002-08-12 | 11,300,000 | 33.77 | 34.90 | 33.57 | 34.64 | 00:00:00 | | 2002-08-13 | 16,904,800 | 34.25 | 34.82 | 32.44 | 32.85 | 00:00:00 | | 2002-08-14 | 17,951,600 | 33.04 | 35.50 | 32.18 | 35.42 | 00:00:00 | | 2002-08-15 | 18,874,400 | 35.30 | 36.00 | 33.65 | 34.79 | 00:00:00 | | 2002-08-16 | 12,356,000 | 34.41 | 35.22 | 33.75 | 34.71 | 00:00:00 | | 2002-08-19 | 10,969,600 | 34.74 | 34.90 | 33.50 | 34.56 | 00:00:00 | | 2002-08-20 | 17,314,400 | 34.31 | 35.50 | 34.02 | 35.04 | 00:00:00 | | 2002-08-21 | 16,277,600 | 35.40 | 36.19 | 35.17 | 36.09 | 00:00:00 | | 2002-08-22 | 14,737,200 | 36.18 | 37.25 | 35.48 | 37.04 | 00:00:00 | | 2002-08-23 | 14,923,600 | 36.94 | 37.24 | 36.05 | 36.53 | 00:00:00 | | 2002-08-26 | 17,378,400 | 36.54 | 36.72 | 35.10 | 36.24 | 00:00:00 | | 2002-08-27 | 21,120,800 | 36.43 | 36.45 | 33.20 | 33.20 | 00:00:00 | | 2002-08-28 | 19,148,400 | 31.65 | 33.18 | 31.52 | 32.62 | 00:00:00 | | 2002-08-29 | 12,318,400 | 32.79 | 34.00 | 31.88 | 33.96 | 00:00:00 | | 2002-08-30 | 12,228,800 | 33.50 | 33.55 | 31.90 | 32.08 | 00:00:00 | | 2002-09-03 | 16,932,400 | 31.38 | 31.47 | 30.45 | 30.50 | 00:00:00 | | 2002-09-04 | 13,245,600 | 30.48 | 31.62 | 30.16 | 31.25 | 00:00:00 | | 2002-09-05 | 13,094,000 | 30.94 | 30.95 | 29.78 | 30.03 | 00:00:00 | | 2002-09-06 | 13,498,400 | 30.56 | 32.56 | 30.55 | 32.25 | 00:00:00 | | 2002-09-09 | 14,644,400 | 31.97 | 32.98 | 30.88 | 32.64 | 00:00:00 | | 2002-09-10 | 11,710,400 | 31.74 | 33.17 | 31.54 | 33.13 | 00:00:00 | | 2002-09-11 | 6,747,600 | 33.54 | 33.99 | 32.65 | 32.67 | 00:00:00 | | 2002-09-12 | 11,689,200 | 32.55 | 32.55 | 30.67 | 30.80 | 00:00:00 | | 2002-09-13 | 13,071,600 | 30.46 | 32.44 | 30.02 | 32.04 | 00:00:00 | | 2002-09-16 | 6,870,800 | 31.65 | 32.38 | 31.34 | 32.15 | 00:00:00 | | 2002-09-17 | 13,327,200 | 32.68 | 33.47 | 31.83 | 32.00 | 00:00:00 | | 2002-09-18 | 19,988,800 | 31.60 | 34.40 | 31.59 | 34.00 | 00:00:00 | | 2002-09-19 | 20,282,800 | 33.46 | 34.24 | 32.75 | 32.90 | 00:00:00 | | 2002-09-20 | 18,957,600 | 33.44 | 33.98 | 32.48 | 33.56 | 00:00:00 | | 2002-09-23 | 26,324,800 | 34.70 | 34.70 | 32.15 | 33.01 | 00:00:00 | | 2002-09-24 | 16,999,600 | 33.00 | 33.86 | 32.36 | 33.09 | 00:00:00 | | 2002-09-25 | 15,301,600 | 33.40 | 34.50 | 33.35 | 34.30 | 00:00:00 | | 2002-09-26 | 16,792,400 | 34.26 | 34.96 | 32.81 | 33.81 | 00:00:00 | | 2002-09-27 | 18,599,200 | 33.80 | 34.81 | 33.35 | 33.56 | 00:00:00 | | 2002-09-30 | 13,513,600 | 33.14 | 34.00 | 32.70 | 33.53 | 00:00:00 | | 2002-10-01 | 11,975,600 | 33.18 | 34.83 | 32.70 | 34.77 | 00:00:00 | | 2002-10-02 | 15,507,200 | 34.60 | 35.15 | 32.50 | 32.95 | 00:00:00 | | 2002-10-03 | 16,225,200 | 32.96 | 33.30 | 32.02 | 32.03 | 00:00:00 | | 2002-10-04 | 13,859,600 | 32.29 | 32.85 | 30.61 | 30.85 | 00:00:00 | | 2002-10-07 | 17,894,000 | 30.81 | 32.65 | 30.80 | 31.97 | 00:00:00 | | 2002-10-08 | 13,035,600 | 32.16 | 33.14 | 31.50 | 31.86 | 00:00:00 | | 2002-10-09 | 15,675,600 | 31.87 | 33.75 | 31.40 | 32.79 | 00:00:00 | | 2002-10-10 | 16,735,600 | 32.40 | 34.59 | 32.17 | 34.33 | 00:00:00 | | 2002-10-11 | 14,906,000 | 34.88 | 34.97 | 33.22 | 33.56 | 00:00:00 | | 2002-10-14 | 11,422,000 | 33.40 | 35.32 | 33.05 | 35.29 | 00:00:00 | | 2002-10-15 | 21,581,200 | 35.66 | 36.50 | 33.73 | 34.00 | 00:00:00 | | 2002-10-16 | 17,997,600 | 33.70 | 34.83 | 33.25 | 34.10 | 00:00:00 | | 2002-10-17 | 13,750,800 | 34.47 | 35.00 | 34.20 | 34.78 | 00:00:00 | | 2002-10-18 | 9,160,800 | 34.25 | 34.83 | 33.60 | 34.25 | 00:00:00 | | 2002-10-21 | 9,583,600 | 34.28 | 34.73 | 33.54 | 34.59 | 00:00:00 | | 2002-10-22 | 15,357,600 | 34.36 | 35.29 | 34.10 | 35.09 | 00:00:00 | | 2002-10-23 | 12,017,600 | 35.23 | 35.43 | 33.71 | 34.50 | 00:00:00 | | 2002-10-24 | 13,416,000 | 34.65 | 34.81 | 32.45 | 32.49 | 00:00:00 | | 2002-10-25 | 9,560,800 | 32.70 | 34.33 | 32.70 | 34.28 | 00:00:00 | | 2002-10-28 | 11,377,600 | 34.25 | 34.75 | 33.67 | 33.90 | 00:00:00 | | 2002-10-29 | 11,104,800 | 34.15 | 34.45 | 33.06 | 33.87 | 00:00:00 | | 2002-10-30 | 13,609,200 | 33.93 | 35.32 | 33.93 | 34.60 | 00:00:00 | | 2002-10-31 | 11,597,600 | 34.64 | 35.20 | 34.37 | 34.74 | 00:00:00 | | 2002-11-01 | 22,226,800 | 35.90 | 36.53 | 34.75 | 36.50 | 00:00:00 | | 2002-11-04 | 10,817,200 | 36.80 | 37.08 | 36.12 | 36.55 | 00:00:00 | | 2002-11-05 | 12,159,200 | 36.39 | 36.79 | 35.20 | 36.56 | 00:00:00 | | 2002-11-06 | 16,820,800 | 36.77 | 38.33 | 36.62 | 38.29 | 00:00:00 | | 2002-11-07 | 12,067,200 | 38.03 | 38.75 | 37.08 | 37.40 | 00:00:00 | | 2002-11-08 | 16,884,400 | 37.41 | 37.42 | 35.19 | 35.65 | 00:00:00 | | 2002-11-11 | 9,505,200 | 35.67 | 36.61 | 35.28 | 35.64 | 00:00:00 | | 2002-11-12 | 9,165,600 | 35.80 | 36.25 | 35.07 | 35.86 | 00:00:00 | | 2002-11-13 | 13,025,200 | 35.70 | 35.99 | 34.77 | 35.66 | 00:00:00 | | 2002-11-14 | 11,312,800 | 35.88 | 37.60 | 35.62 | 37.58 | 00:00:00 | | 2002-11-15 | 13,795,200 | 36.37 | 37.19 | 35.67 | 36.15 | 00:00:00 | | 2002-11-18 | 9,503,600 | 36.32 | 36.58 | 35.36 | 35.77 | 00:00:00 | | 2002-11-19 | 9,094,000 | 35.20 | 36.00 | 35.02 | 35.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
