|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-11-03 | 14,021,200 | 54.72 | 55.36 | 53.90 | 54.96 | 00:00:00 | | 2003-11-04 | 20,398,400 | 54.93 | 55.58 | 53.37 | 53.66 | 00:00:00 | | 2003-11-05 | 21,916,000 | 53.51 | 53.79 | 52.25 | 52.60 | 00:00:00 | | 2003-11-06 | 17,226,800 | 52.63 | 54.25 | 52.23 | 53.90 | 00:00:00 | | 2003-11-07 | 14,138,400 | 54.07 | 54.60 | 53.18 | 53.41 | 00:00:00 | | 2003-11-10 | 11,558,800 | 53.46 | 53.55 | 51.79 | 52.08 | 00:00:00 | | 2003-11-11 | 15,849,200 | 52.32 | 52.65 | 51.66 | 52.15 | 00:00:00 | | 2003-11-12 | 14,446,000 | 52.55 | 54.49 | 52.40 | 54.20 | 00:00:00 | | 2003-11-13 | 16,001,600 | 53.62 | 55.81 | 53.60 | 55.04 | 00:00:00 | | 2003-11-14 | 15,312,000 | 54.90 | 55.59 | 53.70 | 54.26 | 00:00:00 | | 2003-11-17 | 9,305,600 | 53.72 | 54.97 | 53.30 | 54.71 | 00:00:00 | | 2003-11-18 | 10,932,400 | 54.83 | 55.82 | 53.91 | 53.96 | 00:00:00 | | 2003-11-19 | 14,433,600 | 54.13 | 55.45 | 53.90 | 54.72 | 00:00:00 | | 2003-11-20 | 17,635,600 | 54.65 | 56.83 | 54.15 | 55.63 | 00:00:00 | | 2003-11-21 | 13,956,800 | 55.65 | 57.05 | 55.45 | 56.80 | 00:00:00 | | 2003-11-24 | 16,741,200 | 57.00 | 59.39 | 56.80 | 59.34 | 00:00:00 | | 2003-11-25 | 14,765,600 | 59.38 | 59.42 | 57.89 | 58.27 | 00:00:00 | | 2003-11-26 | 11,316,000 | 58.56 | 59.01 | 57.36 | 58.75 | 00:00:00 | | 2003-11-28 | 3,075,600 | 58.86 | 58.98 | 58.27 | 58.68 | 00:00:00 | | 2003-12-01 | 12,762,000 | 58.69 | 60.21 | 58.69 | 60.17 | 00:00:00 | | 2003-12-02 | 14,068,000 | 60.07 | 61.36 | 59.82 | 59.83 | 00:00:00 | | 2003-12-03 | 13,347,600 | 59.50 | 60.90 | 58.32 | 58.63 | 00:00:00 | | 2003-12-04 | 17,468,800 | 58.95 | 59.40 | 57.12 | 58.66 | 00:00:00 | | 2003-12-05 | 15,680,400 | 58.45 | 58.92 | 57.50 | 57.60 | 00:00:00 | | 2003-12-08 | 10,880,000 | 57.48 | 58.25 | 56.35 | 57.26 | 00:00:00 | | 2003-12-09 | 9,785,600 | 57.37 | 57.86 | 56.35 | 56.71 | 00:00:00 | | 2003-12-10 | 11,907,200 | 56.24 | 56.75 | 55.28 | 55.98 | 00:00:00 | | 2003-12-11 | 14,297,200 | 55.50 | 56.36 | 55.42 | 56.02 | 00:00:00 | | 2003-12-12 | 7,478,800 | 56.49 | 56.49 | 55.20 | 56.02 | 00:00:00 | | 2003-12-15 | 11,642,400 | 56.56 | 57.84 | 55.95 | 56.08 | 00:00:00 | | 2003-12-16 | 12,718,400 | 56.11 | 56.94 | 55.25 | 56.36 | 00:00:00 | | 2003-12-17 | 10,357,600 | 55.99 | 57.70 | 55.60 | 57.06 | 00:00:00 | | 2003-12-18 | 17,423,200 | 57.56 | 59.16 | 57.50 | 58.75 | 00:00:00 | | 2003-12-19 | 15,078,400 | 59.25 | 59.65 | 58.53 | 59.40 | 00:00:00 | | 2003-12-22 | 7,990,000 | 59.17 | 59.88 | 58.99 | 59.62 | 00:00:00 | | 2003-12-23 | 13,623,600 | 59.72 | 60.48 | 58.55 | 59.47 | 00:00:00 | | 2003-12-24 | 2,695,600 | 59.30 | 59.70 | 58.98 | 59.14 | 00:00:00 | | 2003-12-26 | 2,786,000 | 58.99 | 59.46 | 58.69 | 58.95 | 00:00:00 | | 2003-12-29 | 10,865,600 | 58.71 | 59.10 | 58.41 | 58.60 | 00:00:00 | | 2003-12-30 | 8,081,600 | 58.61 | 59.00 | 57.75 | 58.14 | 00:00:00 | | 2003-12-31 | 7,457,600 | 58.36 | 58.81 | 57.82 | 58.28 | 00:00:00 | | 2004-01-02 | 10,826,000 | 58.39 | 59.24 | 57.99 | 58.02 | 00:00:00 | | 2004-01-05 | 10,398,800 | 58.09 | 58.81 | 58.00 | 58.16 | 00:00:00 | | 2004-01-06 | 8,309,600 | 57.80 | 58.61 | 57.66 | 57.94 | 00:00:00 | | 2004-01-07 | 23,837,600 | 58.47 | 62.43 | 57.86 | 62.34 | 00:00:00 | | 2004-01-08 | 19,248,400 | 62.67 | 62.69 | 60.42 | 61.34 | 00:00:00 | | 2004-01-09 | 18,061,600 | 60.78 | 63.90 | 60.78 | 62.38 | 00:00:00 | | 2004-01-12 | 13,350,800 | 62.48 | 63.49 | 61.12 | 62.85 | 00:00:00 | | 2004-01-13 | 13,742,800 | 62.46 | 62.86 | 60.62 | 61.42 | 00:00:00 | | 2004-01-14 | 10,160,800 | 61.85 | 62.43 | 60.63 | 61.03 | 00:00:00 | | 2004-01-15 | 13,124,000 | 60.74 | 62.25 | 60.60 | 61.95 | 00:00:00 | | 2004-01-16 | 13,731,200 | 61.94 | 63.87 | 61.80 | 63.39 | 00:00:00 | | 2004-01-20 | 11,035,600 | 63.33 | 63.75 | 62.43 | 63.55 | 00:00:00 | | 2004-01-21 | 21,457,600 | 63.54 | 66.38 | 63.40 | 65.37 | 00:00:00 | | 2004-01-22 | 13,083,600 | 66.35 | 66.50 | 64.60 | 65.20 | 00:00:00 | | 2004-01-23 | 12,306,800 | 65.46 | 66.17 | 65.14 | 65.75 | 00:00:00 | | 2004-01-26 | 18,777,200 | 65.15 | 65.50 | 64.04 | 64.53 | 00:00:00 | | 2004-01-27 | 29,130,400 | 64.31 | 64.42 | 61.06 | 61.06 | 00:00:00 | | 2004-01-28 | 22,797,200 | 61.35 | 62.99 | 59.93 | 61.02 | 00:00:00 | | 2004-01-29 | 14,321,200 | 61.40 | 61.86 | 60.33 | 60.69 | 00:00:00 | | 2004-01-30 | 82,560,000 | 54.57 | 55.80 | 53.10 | 54.81 | 00:00:00 | | 2004-02-02 | 24,190,800 | 55.15 | 57.00 | 54.87 | 56.27 | 00:00:00 | | 2004-02-03 | 14,085,200 | 56.73 | 57.02 | 56.05 | 56.21 | 00:00:00 | | 2004-02-04 | 15,570,000 | 56.12 | 56.69 | 55.61 | 56.20 | 00:00:00 | | 2004-02-05 | 14,301,600 | 56.70 | 56.72 | 55.36 | 56.00 | 00:00:00 | | 2004-02-06 | 7,889,200 | 56.00 | 56.70 | 55.94 | 56.56 | 00:00:00 | | 2004-02-09 | 13,254,000 | 56.53 | 59.00 | 56.30 | 57.72 | 00:00:00 | | 2004-02-10 | 10,858,800 | 57.95 | 57.95 | 57.10 | 57.37 | 00:00:00 | | 2004-02-11 | 10,775,200 | 57.50 | 58.69 | 56.52 | 58.60 | 00:00:00 | | 2004-02-12 | 13,267,200 | 58.42 | 59.68 | 58.17 | 59.16 | 00:00:00 | | 2004-02-13 | 9,861,600 | 59.67 | 59.70 | 58.01 | 58.30 | 00:00:00 | | 2004-02-17 | 8,060,400 | 58.70 | 58.80 | 57.38 | 58.21 | 00:00:00 | | 2004-02-18 | 9,643,600 | 58.28 | 59.00 | 57.29 | 57.58 | 00:00:00 | | 2004-02-19 | 10,642,800 | 57.75 | 58.09 | 55.50 | 55.74 | 00:00:00 | | 2004-02-20 | 11,404,000 | 55.90 | 56.50 | 54.79 | 55.66 | 00:00:00 | | 2004-02-23 | 11,704,800 | 55.44 | 55.75 | 54.10 | 54.31 | 00:00:00 | | 2004-02-24 | 10,700,000 | 54.17 | 54.51 | 53.26 | 54.11 | 00:00:00 | | 2004-02-25 | 9,751,600 | 54.04 | 55.48 | 53.83 | 54.76 | 00:00:00 | | 2004-02-26 | 11,426,400 | 54.65 | 55.17 | 54.19 | 54.59 | 00:00:00 | | 2004-02-27 | 13,447,600 | 54.74 | 55.29 | 54.05 | 54.27 | 00:00:00 | | 2004-03-01 | 11,807,600 | 54.55 | 55.14 | 53.32 | 54.82 | 00:00:00 | | 2004-03-02 | 13,311,600 | 54.92 | 56.18 | 54.40 | 54.43 | 00:00:00 | | 2004-03-03 | 10,570,400 | 54.40 | 56.32 | 54.18 | 55.56 | 00:00:00 | | 2004-03-04 | 7,473,600 | 55.31 | 56.48 | 54.92 | 55.60 | 00:00:00 | | 2004-03-05 | 12,042,800 | 55.26 | 57.68 | 55.20 | 57.33 | 00:00:00 | | 2004-03-08 | 8,654,000 | 57.20 | 57.53 | 55.50 | 55.93 | 00:00:00 | | 2004-03-09 | 13,173,600 | 56.54 | 57.25 | 55.67 | 56.48 | 00:00:00 | | 2004-03-10 | 14,492,000 | 56.46 | 57.47 | 55.82 | 56.21 | 00:00:00 | | 2004-03-11 | 12,362,400 | 55.92 | 57.30 | 55.55 | 55.90 | 00:00:00 | | 2004-03-12 | 9,287,200 | 56.31 | 57.79 | 55.90 | 57.50 | 00:00:00 | | 2004-03-15 | 9,318,800 | 57.33 | 57.60 | 56.22 | 56.33 | 00:00:00 | | 2004-03-16 | 14,682,000 | 56.65 | 57.04 | 54.31 | 55.44 | 00:00:00 | | 2004-03-17 | 8,929,200 | 56.01 | 56.59 | 55.50 | 56.30 | 00:00:00 | | 2004-03-18 | 6,607,600 | 56.12 | 57.19 | 55.38 | 56.71 | 00:00:00 | | 2004-03-19 | 8,694,400 | 56.80 | 57.15 | 55.22 | 55.30 | 00:00:00 | | 2004-03-22 | 11,647,600 | 54.71 | 54.75 | 53.21 | 53.46 | 00:00:00 | | 2004-03-23 | 14,735,600 | 53.99 | 53.99 | 51.66 | 51.90 | 00:00:00 | | 2004-03-24 | 16,387,600 | 52.11 | 52.84 | 51.50 | 51.76 | 00:00:00 | | 2004-03-25 | 9,572,000 | 52.17 | 53.77 | 51.80 | 53.34 | 00:00:00 | | 2004-03-26 | 11,421,600 | 53.25 | 54.60 | 53.18 | 53.79 | 00:00:00 | | 2004-03-29 | 9,741,200 | 54.01 | 55.48 | 53.87 | 55.30 | 00:00:00 | | 2004-03-30 | 6,269,200 | 55.13 | 55.68 | 54.71 | 55.45 | 00:00:00 | | 2004-03-31 | 9,564,400 | 55.50 | 56.21 | 54.50 | 55.45 | 00:00:00 | | 2004-04-01 | 7,684,400 | 55.56 | 56.69 | 55.38 | 55.81 | 00:00:00 | | 2004-04-02 | 9,033,600 | 56.89 | 57.70 | 56.38 | 57.37 | 00:00:00 | | 2004-04-05 | 6,479,200 | 57.26 | 58.24 | 56.92 | 57.92 | 00:00:00 | | 2004-04-06 | 9,630,400 | 57.17 | 57.52 | 55.84 | 56.32 | 00:00:00 | | 2004-04-07 | 8,064,400 | 56.32 | 57.27 | 56.24 | 56.98 | 00:00:00 | | 2004-04-08 | 8,370,800 | 57.60 | 57.84 | 56.45 | 57.47 | 00:00:00 | | 2004-04-12 | 5,935,200 | 57.31 | 58.27 | 56.60 | 57.05 | 00:00:00 | | 2004-04-13 | 8,599,200 | 57.53 | 57.61 | 55.40 | 55.56 | 00:00:00 | | 2004-04-14 | 12,907,200 | 55.49 | 56.75 | 55.30 | 56.59 | 00:00:00 | | 2004-04-15 | 7,989,200 | 56.74 | 57.05 | 56.16 | 56.88 | 00:00:00 | | 2004-04-16 | 6,914,800 | 56.62 | 57.50 | 56.46 | 57.32 | 00:00:00 | | 2004-04-19 | 7,338,000 | 57.34 | 58.49 | 57.17 | 58.49 | 00:00:00 | | 2004-04-20 | 7,048,800 | 58.57 | 59.10 | 56.85 | 57.00 | 00:00:00 | | 2004-04-21 | 10,048,000 | 56.85 | 58.28 | 56.80 | 57.84 | 00:00:00 | | 2004-04-22 | 11,426,400 | 57.88 | 59.26 | 57.57 | 59.22 | 00:00:00 | | 2004-04-23 | 43,455,200 | 63.79 | 63.85 | 59.11 | 60.12 | 00:00:00 | | 2004-04-26 | 15,368,400 | 60.16 | 62.20 | 60.12 | 61.55 | 00:00:00 | | 2004-04-27 | 10,846,800 | 61.86 | 62.98 | 60.94 | 62.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
