|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-19 | 9,094,000 | 35.20 | 36.00 | 35.02 | 35.55 | 00:00:00 | | 2002-11-20 | 9,894,800 | 35.46 | 36.40 | 35.40 | 36.27 | 00:00:00 | | 2002-11-21 | 12,215,600 | 36.26 | 38.14 | 36.26 | 37.88 | 00:00:00 | | 2002-11-22 | 16,086,800 | 37.83 | 39.49 | 37.53 | 39.47 | 00:00:00 | | 2002-11-25 | 11,849,200 | 39.40 | 40.00 | 39.21 | 39.71 | 00:00:00 | | 2002-11-26 | 13,934,800 | 39.38 | 39.40 | 36.47 | 36.77 | 00:00:00 | | 2002-11-27 | 11,941,600 | 37.06 | 39.61 | 37.02 | 38.97 | 00:00:00 | | 2002-11-29 | 4,763,600 | 39.10 | 39.48 | 38.35 | 39.42 | 00:00:00 | | 2002-12-02 | 13,220,000 | 39.19 | 39.90 | 37.60 | 38.19 | 00:00:00 | | 2002-12-03 | 9,362,400 | 37.95 | 38.09 | 36.75 | 36.88 | 00:00:00 | | 2002-12-04 | 20,098,000 | 35.79 | 37.74 | 35.50 | 37.61 | 00:00:00 | | 2002-12-05 | 18,794,800 | 37.75 | 39.75 | 37.64 | 38.74 | 00:00:00 | | 2002-12-06 | 9,437,600 | 38.56 | 39.48 | 38.29 | 39.15 | 00:00:00 | | 2002-12-09 | 10,692,800 | 38.99 | 39.52 | 38.27 | 38.30 | 00:00:00 | | 2002-12-10 | 15,347,600 | 38.60 | 38.75 | 37.13 | 37.58 | 00:00:00 | | 2002-12-11 | 10,589,200 | 37.25 | 37.50 | 36.83 | 37.42 | 00:00:00 | | 2002-12-12 | 21,334,000 | 37.48 | 37.87 | 36.58 | 37.38 | 00:00:00 | | 2002-12-13 | 67,658,400 | 35.59 | 36.36 | 35.29 | 35.68 | 00:00:00 | | 2002-12-16 | 25,661,600 | 35.75 | 36.85 | 35.15 | 36.40 | 00:00:00 | | 2002-12-17 | 14,354,800 | 36.37 | 36.50 | 35.68 | 36.12 | 00:00:00 | | 2002-12-18 | 13,846,800 | 36.50 | 36.53 | 35.44 | 35.95 | 00:00:00 | | 2002-12-19 | 19,408,400 | 35.87 | 36.60 | 35.48 | 35.65 | 00:00:00 | | 2002-12-20 | 13,756,400 | 35.80 | 36.28 | 35.42 | 35.73 | 00:00:00 | | 2002-12-23 | 8,926,800 | 35.97 | 36.70 | 35.82 | 36.48 | 00:00:00 | | 2002-12-24 | 3,044,400 | 36.40 | 36.70 | 35.92 | 36.05 | 00:00:00 | | 2002-12-26 | 7,054,000 | 36.10 | 36.53 | 35.40 | 35.42 | 00:00:00 | | 2002-12-27 | 8,096,800 | 35.42 | 35.53 | 34.44 | 34.57 | 00:00:00 | | 2002-12-30 | 13,737,200 | 34.46 | 34.54 | 33.69 | 34.01 | 00:00:00 | | 2002-12-31 | 8,390,000 | 34.20 | 35.01 | 33.69 | 34.00 | 00:00:00 | | 2003-01-02 | 10,591,600 | 34.00 | 35.00 | 33.97 | 34.89 | 00:00:00 | | 2003-01-03 | 9,844,400 | 34.85 | 35.74 | 34.76 | 35.51 | 00:00:00 | | 2003-01-06 | 13,106,400 | 35.49 | 36.75 | 35.34 | 36.50 | 00:00:00 | | 2003-01-07 | 11,283,600 | 36.41 | 36.70 | 35.56 | 36.36 | 00:00:00 | | 2003-01-08 | 11,196,800 | 36.70 | 36.71 | 34.73 | 34.76 | 00:00:00 | | 2003-01-09 | 9,322,000 | 35.02 | 36.19 | 35.00 | 35.83 | 00:00:00 | | 2003-01-10 | 9,656,800 | 35.68 | 37.05 | 35.07 | 37.02 | 00:00:00 | | 2003-01-13 | 8,197,200 | 37.24 | 37.77 | 36.98 | 37.69 | 00:00:00 | | 2003-01-14 | 8,380,000 | 37.59 | 38.01 | 36.82 | 37.88 | 00:00:00 | | 2003-01-15 | 8,348,000 | 37.87 | 38.15 | 36.35 | 37.05 | 00:00:00 | | 2003-01-16 | 12,849,600 | 37.16 | 38.38 | 37.14 | 38.00 | 00:00:00 | | 2003-01-17 | 13,558,400 | 36.92 | 37.73 | 36.34 | 36.35 | 00:00:00 | | 2003-01-21 | 9,545,200 | 36.43 | 36.69 | 35.82 | 35.88 | 00:00:00 | | 2003-01-22 | 11,235,200 | 35.76 | 36.48 | 35.43 | 35.79 | 00:00:00 | | 2003-01-23 | 8,512,400 | 36.01 | 36.33 | 35.06 | 35.93 | 00:00:00 | | 2003-01-24 | 10,406,000 | 36.17 | 36.31 | 34.55 | 34.94 | 00:00:00 | | 2003-01-27 | 9,838,800 | 34.92 | 35.46 | 34.44 | 34.90 | 00:00:00 | | 2003-01-28 | 7,125,600 | 34.96 | 35.86 | 34.30 | 35.77 | 00:00:00 | | 2003-01-29 | 14,853,600 | 35.74 | 36.83 | 35.07 | 36.27 | 00:00:00 | | 2003-01-30 | 16,791,200 | 36.32 | 37.35 | 36.32 | 36.64 | 00:00:00 | | 2003-01-31 | 24,153,600 | 35.95 | 36.54 | 34.80 | 34.90 | 00:00:00 | | 2003-02-03 | 17,765,200 | 35.09 | 35.10 | 33.86 | 34.53 | 00:00:00 | | 2003-02-04 | 13,624,400 | 34.43 | 34.43 | 33.00 | 33.46 | 00:00:00 | | 2003-02-05 | 11,792,000 | 33.68 | 34.36 | 33.21 | 33.46 | 00:00:00 | | 2003-02-06 | 9,621,200 | 33.40 | 34.32 | 33.22 | 33.65 | 00:00:00 | | 2003-02-07 | 9,688,000 | 33.76 | 34.25 | 33.19 | 33.82 | 00:00:00 | | 2003-02-10 | 10,693,200 | 33.87 | 34.55 | 33.53 | 34.26 | 00:00:00 | | 2003-02-11 | 17,663,200 | 34.95 | 35.29 | 34.31 | 35.02 | 00:00:00 | | 2003-02-12 | 8,952,400 | 34.58 | 35.00 | 34.02 | 34.04 | 00:00:00 | | 2003-02-13 | 30,438,000 | 34.20 | 34.20 | 32.09 | 32.67 | 00:00:00 | | 2003-02-14 | 9,398,000 | 32.86 | 33.05 | 32.20 | 33.00 | 00:00:00 | | 2003-02-18 | 20,696,800 | 32.39 | 32.77 | 31.68 | 32.30 | 00:00:00 | | 2003-02-19 | 9,172,800 | 32.36 | 32.94 | 32.05 | 32.36 | 00:00:00 | | 2003-02-20 | 17,373,600 | 32.50 | 32.60 | 31.24 | 32.38 | 00:00:00 | | 2003-02-21 | 18,750,400 | 32.45 | 33.58 | 32.32 | 33.58 | 00:00:00 | | 2003-02-24 | 7,516,800 | 33.58 | 33.64 | 32.52 | 32.65 | 00:00:00 | | 2003-02-25 | 16,570,000 | 32.54 | 32.87 | 31.70 | 32.78 | 00:00:00 | | 2003-02-26 | 11,340,400 | 32.60 | 33.45 | 32.45 | 32.82 | 00:00:00 | | 2003-02-27 | 10,613,200 | 33.29 | 33.90 | 32.89 | 33.58 | 00:00:00 | | 2003-02-28 | 9,606,800 | 33.62 | 34.10 | 33.25 | 34.00 | 00:00:00 | | 2003-03-03 | 8,654,000 | 34.20 | 34.76 | 33.74 | 34.01 | 00:00:00 | | 2003-03-04 | 8,062,000 | 33.92 | 34.34 | 33.74 | 33.77 | 00:00:00 | | 2003-03-05 | 8,808,000 | 33.75 | 34.25 | 33.21 | 33.70 | 00:00:00 | | 2003-03-06 | 9,472,000 | 33.86 | 34.35 | 33.44 | 34.14 | 00:00:00 | | 2003-03-07 | 38,740,400 | 34.85 | 37.11 | 34.60 | 36.80 | 00:00:00 | | 2003-03-10 | 30,768,000 | 36.89 | 38.50 | 36.87 | 37.79 | 00:00:00 | | 2003-03-11 | 13,756,000 | 37.90 | 38.04 | 36.92 | 37.30 | 00:00:00 | | 2003-03-12 | 13,700,000 | 37.06 | 37.97 | 36.77 | 37.86 | 00:00:00 | | 2003-03-13 | 22,723,600 | 37.86 | 39.95 | 37.86 | 39.90 | 00:00:00 | | 2003-03-14 | 15,550,400 | 39.69 | 39.80 | 38.77 | 39.25 | 00:00:00 | | 2003-03-17 | 25,576,000 | 39.15 | 40.94 | 39.00 | 40.91 | 00:00:00 | | 2003-03-18 | 19,379,600 | 40.68 | 41.66 | 40.27 | 40.94 | 00:00:00 | | 2003-03-19 | 13,540,400 | 41.00 | 41.50 | 40.28 | 40.81 | 00:00:00 | | 2003-03-20 | 12,486,800 | 40.62 | 41.26 | 39.56 | 40.85 | 00:00:00 | | 2003-03-21 | 13,651,200 | 40.98 | 42.00 | 40.89 | 41.53 | 00:00:00 | | 2003-03-24 | 14,638,400 | 40.99 | 41.00 | 39.76 | 39.97 | 00:00:00 | | 2003-03-25 | 12,765,600 | 40.23 | 41.63 | 40.20 | 41.18 | 00:00:00 | | 2003-03-26 | 12,668,800 | 41.18 | 41.65 | 40.30 | 40.52 | 00:00:00 | | 2003-03-27 | 25,846,400 | 40.97 | 43.20 | 40.92 | 43.00 | 00:00:00 | | 2003-03-28 | 25,565,600 | 42.79 | 42.81 | 41.95 | 42.00 | 00:00:00 | | 2003-03-31 | 15,073,200 | 41.65 | 42.79 | 41.30 | 41.99 | 00:00:00 | | 2003-04-01 | 14,309,600 | 42.00 | 42.64 | 41.86 | 42.64 | 00:00:00 | | 2003-04-02 | 13,651,600 | 43.50 | 43.80 | 43.01 | 43.67 | 00:00:00 | | 2003-04-03 | 26,915,600 | 43.88 | 45.70 | 43.39 | 44.58 | 00:00:00 | | 2003-04-04 | 13,276,400 | 44.86 | 45.01 | 43.99 | 44.15 | 00:00:00 | | 2003-04-07 | 20,560,400 | 45.00 | 46.00 | 41.68 | 42.93 | 00:00:00 | | 2003-04-08 | 19,897,600 | 43.00 | 43.44 | 42.45 | 42.97 | 00:00:00 | | 2003-04-09 | 13,627,600 | 42.96 | 43.49 | 41.29 | 41.34 | 00:00:00 | | 2003-04-10 | 19,148,800 | 41.38 | 42.80 | 40.58 | 42.69 | 00:00:00 | | 2003-04-11 | 11,744,800 | 42.76 | 43.44 | 41.50 | 41.80 | 00:00:00 | | 2003-04-14 | 9,990,400 | 41.93 | 42.35 | 41.53 | 42.09 | 00:00:00 | | 2003-04-15 | 12,208,400 | 42.11 | 43.34 | 41.75 | 42.90 | 00:00:00 | | 2003-04-16 | 13,551,600 | 42.80 | 43.68 | 42.30 | 42.60 | 00:00:00 | | 2003-04-17 | 10,759,200 | 42.82 | 44.30 | 42.81 | 44.04 | 00:00:00 | | 2003-04-21 | 10,837,600 | 44.07 | 44.45 | 43.28 | 43.65 | 00:00:00 | | 2003-04-22 | 8,218,400 | 43.99 | 44.50 | 43.29 | 44.47 | 00:00:00 | | 2003-04-23 | 16,132,400 | 44.55 | 46.00 | 44.40 | 45.65 | 00:00:00 | | 2003-04-24 | 29,619,600 | 44.33 | 47.60 | 43.91 | 46.73 | 00:00:00 | | 2003-04-25 | 13,679,600 | 46.59 | 47.21 | 45.90 | 46.14 | 00:00:00 | | 2003-04-28 | 12,029,600 | 46.11 | 46.80 | 45.86 | 46.36 | 00:00:00 | | 2003-04-29 | 9,809,600 | 46.47 | 46.88 | 46.00 | 46.33 | 00:00:00 | | 2003-04-30 | 8,944,800 | 46.06 | 47.01 | 46.00 | 46.14 | 00:00:00 | | 2003-05-01 | 13,349,200 | 46.15 | 46.42 | 44.94 | 46.06 | 00:00:00 | | 2003-05-02 | 14,997,600 | 46.22 | 48.00 | 46.10 | 47.25 | 00:00:00 | | 2003-05-05 | 13,206,800 | 47.76 | 47.87 | 46.23 | 46.70 | 00:00:00 | | 2003-05-06 | 15,046,000 | 46.67 | 47.13 | 45.00 | 45.59 | 00:00:00 | | 2003-05-07 | 9,795,200 | 45.35 | 46.19 | 45.14 | 45.45 | 00:00:00 | | 2003-05-08 | 14,622,000 | 45.19 | 46.29 | 44.81 | 45.71 | 00:00:00 | | 2003-05-09 | 11,370,400 | 45.79 | 46.95 | 45.50 | 46.69 | 00:00:00 | | 2003-05-12 | 11,072,000 | 46.52 | 47.81 | 46.12 | 47.43 | 00:00:00 | | 2003-05-13 | 11,519,200 | 47.41 | 47.70 | 46.85 | 46.86 | 00:00:00 | | 2003-05-14 | 7,064,000 | 46.79 | 47.73 | 46.70 | 47.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
