Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gilead Sciences
(NQ:
GILD
)
64.70
+0.85 (+1.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2004
3.142
3.174
3.106
3.170
19,237,478
+0.03(+0.88%)
Nov 29, 2004
3.175
3.215
3.118
3.142
19,450,570
-0.03(-1.01%)
Nov 26, 2004
3.224
3.232
3.173
3.174
4,080,265
-0.01(-0.26%)
Nov 24, 2004
3.185
3.261
3.158
3.182
14,538,052
+0.01(+0.35%)
Nov 23, 2004
3.187
3.198
3.141
3.171
11,956,493
-0.01(-0.35%)
Nov 22, 2004
3.180
3.212
3.081
3.182
16,967,402
+0.02(+0.73%)
Nov 19, 2004
3.256
3.274
3.132
3.159
23,001,912
-0.10(-3.16%)
Nov 18, 2004
3.192
3.297
3.159
3.263
19,377,728
+0.09(+2.90%)
Nov 17, 2004
3.250
3.257
3.152
3.171
24,250,018
-0.06(-1.96%)
Nov 16, 2004
3.300
3.320
3.225
3.234
18,603,096
-0.07(-2.12%)
Nov 15, 2004
3.390
3.403
3.283
3.304
17,859,452
-0.09(-2.76%)
Nov 12, 2004
3.438
3.483
3.364
3.398
14,075,992
-0.02(-0.67%)
Nov 11, 2004
3.403
3.443
3.361
3.421
12,353,865
+0.06(+1.89%)
Nov 10, 2004
3.312
3.414
3.310
3.357
18,943,390
-0.02(-0.73%)
Nov 09, 2004
3.394
3.439
3.371
3.382
11,796,131
-0.00(-0.14%)
Nov 08, 2004
3.417
3.467
3.354
3.387
15,731,255
-0.06(-1.60%)
Nov 05, 2004
3.449
3.497
3.392
3.442
20,515,484
+0.02(+0.59%)
Nov 04, 2004
3.325
3.437
3.320
3.422
17,136,462
+0.06(+1.89%)
Nov 03, 2004
3.331
3.421
3.320
3.358
35,089,412
+0.11(+3.49%)
Nov 02, 2004
3.247
3.340
3.217
3.245
23,864,606
-0.01(-0.20%)
Nov 01, 2004
3.211
3.256
3.175
3.251
22,637,700
+0.07(+2.08%)
Oct 29, 2004
3.217
3.276
3.143
3.185
18,181,806
-0.04(-1.14%)
Oct 28, 2004
3.217
3.264
3.167
3.222
20,215,416
+0.01(+0.26%)
Oct 27, 2004
3.126
3.249
3.114
3.214
27,072,392
+0.08(+2.70%)
Oct 26, 2004
3.055
3.158
3.031
3.129
31,503,280
+0.10(+3.28%)
Oct 25, 2004
3.049
3.065
2.950
3.030
34,836,640
-0.03(-0.93%)
Oct 22, 2004
3.192
3.195
2.999
3.058
95,496,480
-0.32(-9.35%)
Oct 21, 2004
3.453
3.495
3.321
3.374
36,785,992
-0.10(-2.99%)
Oct 20, 2004
3.434
3.501
3.381
3.478
18,852,066
+0.05(+1.48%)
Oct 19, 2004
3.539
3.559
3.402
3.427
25,007,254
-0.10(-2.77%)
Oct 18, 2004
3.417
3.537
3.417
3.525
19,188,554
+0.08(+2.21%)
Oct 15, 2004
3.485
3.487
3.357
3.448
23,492,240
+0.01(+0.21%)
Oct 14, 2004
3.450
3.500
3.394
3.441
18,035,034
-0.01(-0.37%)
Oct 13, 2004
3.488
3.534
3.393
3.454
18,189,416
-0.06(-1.75%)
Oct 12, 2004
3.458
3.538
3.394
3.515
19,203,776
+0.03(+0.90%)
Oct 11, 2004
3.466
3.537
3.457
3.484
10,907,888
+0.01(+0.21%)
Oct 08, 2004
3.486
3.520
3.458
3.477
22,580,622
-0.02(-0.58%)
Oct 07, 2004
3.555
3.578
3.476
3.497
24,576,722
-0.09(-2.61%)
Oct 06, 2004
3.516
3.591
3.510
3.591
23,596,612
+0.06(+1.67%)
Oct 05, 2004
3.469
3.596
3.441
3.532
31,866,950
-0.00(-0.10%)
Oct 04, 2004
3.481
3.567
3.477
3.536
29,215,810
+0.07(+1.99%)
Oct 01, 2004
3.450
3.500
3.422
3.467
24,493,552
+0.03(+0.83%)
Sep 30, 2004
3.345
3.442
3.320
3.438
32,639,406
+0.11(+3.37%)
Sep 29, 2004
3.265
3.397
3.265
3.326
17,771,388
+0.04(+1.12%)
Sep 28, 2004
3.303
3.316
3.243
3.289
14,547,837
+0.02(+0.73%)
Sep 27, 2004
3.314
3.330
3.238
3.265
17,051,660
-0.09(-2.74%)
Sep 24, 2004
3.341
3.403
3.337
3.357
17,761,060
+0.01(+0.41%)
Sep 23, 2004
3.331
3.389
3.323
3.343
15,740,496
+0.01(+0.17%)
Sep 22, 2004
3.380
3.407
3.338
3.338
22,019,082
-0.10(-2.86%)
Sep 21, 2004
3.427
3.447
3.341
3.436
20,254,556
+0.06(+1.85%)
Sep 20, 2004
3.380
3.431
3.330
3.374
16,549,374
-0.02(-0.57%)
Sep 17, 2004
3.316
3.403
3.306
3.393
32,757,910
+0.10(+2.93%)
Sep 16, 2004
3.274
3.331
3.260
3.297
13,822,674
+0.03(+1.07%)
Sep 15, 2004
3.283
3.308
3.205
3.262
17,110,914
-0.02(-0.64%)
Sep 14, 2004
3.283
3.320
3.276
3.283
13,044,238
-0.00(-0.11%)
Sep 13, 2004
3.266
3.315
3.238
3.286
20,675,846
+0.02(+0.68%)
Sep 10, 2004
3.215
3.268
3.179
3.264
16,914,674
+0.06(+1.84%)
Sep 09, 2004
3.172
3.217
3.122
3.205
19,663,118
+0.07(+2.29%)
Sep 08, 2004
3.178
3.235
3.116
3.134
16,598,298
-0.05(-1.47%)
Sep 07, 2004
3.293
3.322
3.125
3.181
24,334,820
+1.56(+96.70%)
Sep 03, 2004
1.631
1.652
1.614
1.617
18,249,756
-0.02(-1.37%)
Sep 02, 2004
1.631
1.651
1.623
1.640
33,660,832
+0.01(+0.42%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.