|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 6,758,400 | 57.12 | 57.62 | 54.94 | 56.31 | 00:00:00 | 2000-01-04 | 4,870,400 | 54.50 | 55.00 | 53.25 | 53.75 | 00:00:00 | 2000-01-05 | 3,004,800 | 53.75 | 53.88 | 52.62 | 53.31 | 00:00:00 | 2000-01-06 | 4,470,400 | 53.00 | 57.25 | 53.00 | 56.94 | 00:00:00 | 2000-01-07 | 8,472,000 | 57.50 | 67.25 | 57.44 | 65.62 | 00:00:00 | 2000-01-10 | 7,652,800 | 65.88 | 78.44 | 65.62 | 74.19 | 00:00:00 | 2000-01-11 | 5,812,800 | 74.31 | 74.38 | 66.25 | 67.41 | 00:00:00 | 2000-01-12 | 2,740,800 | 68.38 | 69.00 | 65.12 | 66.81 | 00:00:00 | 2000-01-13 | 2,976,000 | 69.00 | 70.62 | 67.00 | 70.50 | 00:00:00 | 2000-01-14 | 4,864,000 | 70.97 | 72.30 | 68.00 | 68.88 | 00:00:00 | 2000-01-18 | 4,833,600 | 68.75 | 68.81 | 62.88 | 68.44 | 00:00:00 | 2000-01-19 | 10,211,200 | 67.88 | 67.88 | 59.88 | 62.88 | 00:00:00 | 2000-01-20 | 4,956,800 | 65.44 | 65.50 | 58.75 | 62.56 | 00:00:00 | 2000-01-21 | 3,136,000 | 62.69 | 64.69 | 62.00 | 62.38 | 00:00:00 | 2000-01-24 | 6,382,400 | 64.06 | 64.06 | 55.38 | 55.44 | 00:00:00 | 2000-01-25 | 4,811,200 | 56.00 | 56.94 | 52.50 | 56.62 | 00:00:00 | 2000-01-26 | 3,641,600 | 56.81 | 56.81 | 52.25 | 53.97 | 00:00:00 | 2000-01-27 | 2,915,200 | 54.69 | 55.06 | 49.50 | 49.62 | 00:00:00 | 2000-01-28 | 5,617,600 | 50.00 | 51.12 | 46.19 | 48.97 | 00:00:00 | 2000-01-31 | 2,987,200 | 49.19 | 52.25 | 44.88 | 46.81 | 00:00:00 | 2000-02-01 | 3,886,400 | 46.38 | 48.75 | 45.88 | 46.19 | 00:00:00 | 2000-02-02 | 5,120,000 | 46.62 | 49.00 | 45.38 | 45.94 | 00:00:00 | 2000-02-03 | 4,996,800 | 47.00 | 47.12 | 44.75 | 45.00 | 00:00:00 | 2000-02-04 | 4,289,600 | 46.00 | 47.00 | 45.12 | 46.75 | 00:00:00 | 2000-02-07 | 6,896,000 | 47.50 | 55.94 | 46.50 | 54.31 | 00:00:00 | 2000-02-08 | 5,342,400 | 55.44 | 59.75 | 53.50 | 59.31 | 00:00:00 | 2000-02-09 | 4,617,600 | 60.44 | 61.00 | 54.25 | 54.94 | 00:00:00 | 2000-02-10 | 3,984,000 | 56.16 | 58.62 | 53.50 | 55.36 | 00:00:00 | 2000-02-11 | 4,454,400 | 55.44 | 56.62 | 53.38 | 55.94 | 00:00:00 | 2000-02-14 | 4,264,000 | 56.16 | 60.50 | 56.12 | 60.06 | 00:00:00 | 2000-02-15 | 6,552,000 | 60.50 | 64.00 | 59.50 | 63.50 | 00:00:00 | 2000-02-16 | 8,134,400 | 64.00 | 68.00 | 63.75 | 64.00 | 00:00:00 | 2000-02-17 | 9,091,200 | 67.12 | 75.88 | 67.12 | 74.50 | 00:00:00 | 2000-02-18 | 9,464,000 | 73.00 | 80.50 | 70.69 | 77.06 | 00:00:00 | 2000-02-22 | 5,531,200 | 75.62 | 76.50 | 68.25 | 74.91 | 00:00:00 | 2000-02-23 | 126,608 | 4.78 | 4.83 | 4.63 | 4.73 | 00:00:00 | 2000-02-24 | 2,822,400 | 76.62 | 77.88 | 72.25 | 73.38 | 00:00:00 | 2000-02-25 | 4,483,200 | 76.00 | 76.50 | 67.00 | 72.34 | 00:00:00 | 2000-02-28 | 3,572,800 | 70.69 | 73.25 | 68.88 | 70.94 | 00:00:00 | 2000-02-29 | 2,971,200 | 71.12 | 76.75 | 71.00 | 76.50 | 00:00:00 | 2000-03-01 | 4,604,800 | 75.81 | 81.31 | 75.81 | 79.97 | 00:00:00 | 2000-03-02 | 2,081,600 | 80.75 | 82.00 | 76.62 | 78.00 | 00:00:00 | 2000-03-03 | 2,105,600 | 79.00 | 82.88 | 78.00 | 79.88 | 00:00:00 | 2000-03-06 | 2,771,200 | 80.25 | 84.50 | 78.88 | 82.38 | 00:00:00 | 2000-03-07 | 2,403,200 | 83.62 | 85.00 | 73.25 | 76.69 | 00:00:00 | 2000-03-08 | 2,000,000 | 80.77 | 81.00 | 71.50 | 73.94 | 00:00:00 | 2000-03-09 | 1,788,800 | 75.00 | 76.00 | 71.00 | 71.62 | 00:00:00 | 2000-03-10 | 2,288,000 | 73.00 | 74.12 | 69.38 | 71.69 | 00:00:00 | 2000-03-13 | 2,278,400 | 68.81 | 70.88 | 66.69 | 67.75 | 00:00:00 | 2000-03-14 | 5,398,400 | 68.94 | 73.75 | 64.00 | 67.88 | 00:00:00 | 2000-03-15 | 2,908,800 | 68.62 | 70.12 | 63.88 | 63.94 | 00:00:00 | 2000-03-16 | 2,211,200 | 70.00 | 70.19 | 64.50 | 66.12 | 00:00:00 | 2000-03-17 | 2,360,000 | 64.75 | 69.75 | 62.00 | 63.75 | 00:00:00 | 2000-03-20 | 3,662,400 | 63.62 | 69.00 | 55.50 | 57.44 | 00:00:00 | 2000-03-21 | 6,028,800 | 57.38 | 61.12 | 53.25 | 56.94 | 00:00:00 | 2000-03-22 | 2,136,000 | 59.56 | 64.50 | 59.25 | 64.06 | 00:00:00 | 2000-03-23 | 5,484,800 | 67.50 | 71.62 | 66.00 | 69.62 | 00:00:00 | 2000-03-24 | 2,308,800 | 69.88 | 72.75 | 69.38 | 70.38 | 00:00:00 | 2000-03-27 | 2,233,600 | 71.94 | 72.12 | 67.75 | 69.81 | 00:00:00 | 2000-03-28 | 1,747,200 | 71.62 | 74.75 | 69.62 | 70.44 | 00:00:00 | 2000-03-29 | 2,729,600 | 72.00 | 75.00 | 65.00 | 66.62 | 00:00:00 | 2000-03-30 | 3,723,200 | 64.81 | 64.81 | 59.00 | 59.00 | 00:00:00 | 2000-03-31 | 4,028,800 | 61.62 | 64.25 | 61.00 | 63.38 | 00:00:00 | 2000-04-03 | 2,454,400 | 61.50 | 63.50 | 60.00 | 60.06 | 00:00:00 | 2000-04-04 | 2,929,600 | 60.75 | 61.44 | 54.88 | 59.25 | 00:00:00 | 2000-04-05 | 4,492,800 | 59.25 | 65.00 | 57.38 | 62.25 | 00:00:00 | 2000-04-06 | 3,616,000 | 65.69 | 67.25 | 62.50 | 65.95 | 00:00:00 | 2000-04-07 | 3,033,600 | 67.50 | 67.50 | 63.00 | 63.31 | 00:00:00 | 2000-04-10 | 1,942,400 | 63.75 | 65.25 | 61.50 | 62.00 | 00:00:00 | 2000-04-11 | 2,280,000 | 62.75 | 62.94 | 58.25 | 62.50 | 00:00:00 | 2000-04-12 | 2,604,800 | 61.38 | 61.50 | 56.12 | 58.19 | 00:00:00 | 2000-04-13 | 3,035,200 | 58.81 | 62.12 | 54.75 | 60.88 | 00:00:00 | 2000-04-14 | 2,307,200 | 60.94 | 61.00 | 54.75 | 55.31 | 00:00:00 | 2000-04-17 | 4,054,400 | 54.56 | 55.00 | 50.50 | 50.88 | 00:00:00 | 2000-04-18 | 3,992,000 | 51.25 | 55.50 | 50.19 | 54.69 | 00:00:00 | 2000-04-19 | 1,782,400 | 56.25 | 56.25 | 52.00 | 52.02 | 00:00:00 | 2000-04-20 | 2,604,800 | 53.88 | 53.88 | 48.69 | 51.25 | 00:00:00 | 2000-04-24 | 1,091,200 | 52.00 | 52.00 | 46.62 | 49.12 | 00:00:00 | 2000-04-25 | 2,243,200 | 50.06 | 50.50 | 47.88 | 47.94 | 00:00:00 | 2000-04-26 | 2,923,200 | 48.94 | 49.00 | 44.75 | 46.00 | 00:00:00 | 2000-04-27 | 2,534,400 | 45.38 | 45.38 | 43.25 | 43.44 | 00:00:00 | 2000-04-28 | 3,904,000 | 45.31 | 54.38 | 44.50 | 54.19 | 00:00:00 | 2000-05-01 | 3,001,600 | 54.06 | 56.62 | 48.75 | 55.75 | 00:00:00 | 2000-05-02 | 2,774,400 | 56.94 | 60.00 | 52.25 | 57.25 | 00:00:00 | 2000-05-03 | 1,577,600 | 57.44 | 57.50 | 53.25 | 53.62 | 00:00:00 | 2000-05-04 | 4,049,600 | 54.69 | 64.75 | 54.44 | 63.19 | 00:00:00 | 2000-05-05 | 5,224,000 | 60.56 | 70.73 | 58.75 | 69.00 | 00:00:00 | 2000-05-08 | 2,760,000 | 68.00 | 68.50 | 64.25 | 67.12 | 00:00:00 | 2000-05-09 | 3,569,600 | 67.69 | 68.75 | 64.88 | 65.06 | 00:00:00 | 2000-05-10 | 1,750,400 | 64.38 | 64.50 | 59.62 | 62.00 | 00:00:00 | 2000-05-11 | 889,600 | 62.50 | 65.69 | 61.50 | 62.05 | 00:00:00 | 2000-05-12 | 1,417,600 | 61.94 | 62.75 | 60.81 | 62.19 | 00:00:00 | 2000-05-15 | 969,600 | 62.31 | 64.50 | 59.00 | 64.44 | 00:00:00 | 2000-05-16 | 1,881,600 | 64.38 | 69.00 | 64.38 | 68.12 | 00:00:00 | 2000-05-17 | 2,798,400 | 67.94 | 68.00 | 64.56 | 65.62 | 00:00:00 | 2000-05-18 | 2,020,800 | 66.00 | 66.00 | 62.75 | 62.88 | 00:00:00 | 2000-05-19 | 1,360,000 | 63.25 | 63.25 | 58.75 | 59.80 | 00:00:00 | 2000-05-22 | 1,334,400 | 60.00 | 61.25 | 57.12 | 59.75 | 00:00:00 | 2000-05-23 | 2,179,200 | 59.31 | 61.25 | 58.75 | 60.56 | 00:00:00 | 2000-05-24 | 2,489,600 | 60.12 | 66.61 | 58.88 | 64.94 | 00:00:00 | 2000-05-25 | 1,539,200 | 64.81 | 67.44 | 61.50 | 61.88 | 00:00:00 | 2000-05-26 | 3,993,600 | 56.48 | 56.56 | 51.50 | 53.12 | 00:00:00 | 2000-05-30 | 3,625,600 | 54.25 | 56.12 | 49.38 | 56.12 | 00:00:00 | 2000-05-31 | 750,400 | 55.88 | 56.12 | 54.38 | 54.69 | 00:00:00 | 2000-06-01 | 668,800 | 56.00 | 57.12 | 55.00 | 56.62 | 00:00:00 | 2000-06-02 | 46,448 | 3.62 | 3.91 | 3.55 | 3.90 | 00:00:00 | 2000-06-05 | 1,044,800 | 61.25 | 61.88 | 58.31 | 60.00 | 00:00:00 | 2000-06-06 | 1,334,400 | 60.62 | 65.50 | 59.88 | 62.12 | 00:00:00 | 2000-06-07 | 1,737,600 | 63.00 | 66.25 | 60.50 | 66.00 | 00:00:00 | 2000-06-08 | 1,609,600 | 66.31 | 66.31 | 60.00 | 60.31 | 00:00:00 | 2000-06-09 | 92,816 | 3.84 | 4.27 | 3.83 | 4.16 | 00:00:00 | 2000-06-12 | 1,580,800 | 66.88 | 67.00 | 59.50 | 59.50 | 00:00:00 | 2000-06-13 | 1,603,200 | 59.06 | 63.12 | 58.00 | 63.06 | 00:00:00 | 2000-06-14 | 620,800 | 62.50 | 65.50 | 62.38 | 62.69 | 00:00:00 | 2000-06-15 | 1,798,400 | 61.62 | 64.75 | 58.75 | 64.38 | 00:00:00 | 2000-06-16 | 2,518,400 | 63.59 | 69.12 | 63.00 | 65.75 | 00:00:00 | 2000-06-19 | 1,382,400 | 66.00 | 70.25 | 61.88 | 70.25 | 00:00:00 | 2000-06-20 | 3,126,400 | 70.06 | 76.50 | 69.50 | 74.94 | 00:00:00 | 2000-06-21 | 3,664,000 | 69.00 | 74.50 | 66.38 | 72.12 | 00:00:00 | 2000-06-22 | 4,052,800 | 72.12 | 72.62 | 63.50 | 63.56 | 00:00:00 | 2000-06-23 | 3,696,000 | 66.25 | 74.19 | 64.81 | 69.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|