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
)
64.50
+0.94 (+1.47%)
Streaming Delayed Price
Updated: 1:08 PM EDT, Jun 14, 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 (%)
Dec 29, 2006
5.927
5.983
5.884
5.900
10,843,237
-0.04(-0.64%)
Dec 28, 2006
5.982
6.005
5.879
5.938
12,162,469
-0.06(-1.03%)
Dec 27, 2006
5.969
6.017
5.938
6.000
14,291,731
+0.08(+1.41%)
Dec 26, 2006
5.881
5.924
5.827
5.916
8,222,916
+0.06(+0.95%)
Dec 22, 2006
5.940
5.965
5.808
5.861
14,779,136
-0.08(-1.33%)
Dec 21, 2006
5.904
5.983
5.883
5.940
28,998,694
+0.06(+0.94%)
Dec 20, 2006
5.929
5.995
5.880
5.884
28,421,480
+0.01(+0.19%)
Dec 19, 2006
5.790
5.900
5.744
5.874
18,712,740
+0.08(+1.33%)
Dec 18, 2006
5.860
5.894
5.773
5.796
14,948,348
-0.06(-1.09%)
Dec 15, 2006
5.774
5.878
5.734
5.860
38,063,236
+0.10(+1.80%)
Dec 14, 2006
5.813
5.902
5.735
5.756
30,146,628
-0.06(-0.97%)
Dec 13, 2006
5.920
5.942
5.793
5.813
27,251,266
-0.12(-1.98%)
Dec 12, 2006
5.962
6.007
5.925
5.930
20,624,862
-0.04(-0.75%)
Dec 11, 2006
5.960
6.011
5.926
5.974
11,727,219
-0.03(-0.56%)
Dec 08, 2006
5.997
6.128
5.959
6.008
17,351,588
-0.07(-1.14%)
Dec 07, 2006
6.197
6.200
6.047
6.077
17,954,878
-0.11(-1.79%)
Dec 06, 2006
6.172
6.192
6.104
6.188
16,327,256
+0.04(+0.59%)
Dec 05, 2006
6.142
6.179
6.088
6.152
24,258,718
+0.01(+0.12%)
Dec 04, 2006
5.965
6.185
5.945
6.144
26,292,730
+0.22(+3.68%)
Dec 01, 2006
6.023
6.043
5.825
5.926
26,339,916
-0.07(-1.12%)
Nov 30, 2006
6.076
6.076
5.972
5.993
13,059,480
-0.07(-1.18%)
Nov 29, 2006
5.996
6.068
5.963
6.065
17,511,386
+0.06(+0.94%)
Nov 28, 2006
5.924
6.023
5.898
6.009
19,463,264
+0.08(+1.43%)
Nov 27, 2006
5.998
6.011
5.888
5.924
19,723,426
-0.09(-1.44%)
Nov 24, 2006
6.002
6.070
5.987
6.011
6,177,943
-0.04(-0.60%)
Nov 22, 2006
6.136
6.142
5.985
6.047
20,863,000
-0.09(-1.42%)
Nov 21, 2006
6.305
6.305
6.115
6.134
17,148,914
-0.13(-2.02%)
Nov 20, 2006
6.301
6.361
6.202
6.261
21,710,202
-0.05(-0.76%)
Nov 17, 2006
6.182
6.310
6.182
6.309
24,298,210
+0.10(+1.68%)
Nov 16, 2006
6.197
6.262
6.189
6.204
14,257,323
+0.04(+0.60%)
Nov 15, 2006
6.137
6.247
6.125
6.167
21,055,456
+0.02(+0.40%)
Nov 14, 2006
6.052
6.154
6.043
6.142
15,198,813
+0.05(+0.79%)
Nov 13, 2006
6.108
6.142
6.033
6.094
12,792,078
-0.02(-0.40%)
Nov 10, 2006
6.094
6.121
6.029
6.119
16,664,509
+0.03(+0.42%)
Nov 09, 2006
6.308
6.308
6.065
6.093
19,685,760
-0.17(-2.78%)
Nov 08, 2006
6.296
6.315
6.191
6.268
15,729,639
-0.07(-1.10%)
Nov 07, 2006
6.232
6.351
6.194
6.338
18,185,232
+0.08(+1.35%)
Nov 06, 2006
6.178
6.301
6.178
6.253
15,526,398
+0.09(+1.41%)
Nov 03, 2006
6.166
6.202
6.102
6.166
13,042,466
-0.01(-0.22%)
Nov 02, 2006
6.141
6.194
6.058
6.180
19,474,920
+0.04(+0.64%)
Nov 01, 2006
6.279
6.311
6.090
6.141
19,576,102
-0.12(-1.92%)
Oct 31, 2006
6.288
6.347
6.225
6.261
15,855,001
-0.01(-0.10%)
Oct 30, 2006
6.179
6.277
6.156
6.267
18,077,786
+0.07(+1.16%)
Oct 27, 2006
6.265
6.296
6.182
6.195
13,150,258
-0.11(-1.69%)
Oct 26, 2006
6.158
6.307
6.124
6.301
13,621,149
+0.13(+2.06%)
Oct 25, 2006
6.214
6.247
6.099
6.174
21,086,024
-0.06(-1.01%)
Oct 24, 2006
6.292
6.301
6.182
6.237
15,550,681
-0.07(-1.07%)
Oct 23, 2006
6.240
6.327
6.201
6.304
17,101,294
+0.04(+0.57%)
Oct 20, 2006
6.235
6.270
6.157
6.269
27,090,810
+0.06(+1.01%)
Oct 19, 2006
6.175
6.247
6.142
6.206
31,134,878
+0.05(+0.86%)
Oct 18, 2006
6.212
6.274
6.152
6.153
31,937,602
-0.03(-0.41%)
Oct 17, 2006
6.185
6.237
6.095
6.179
19,717,724
+0.04(+0.73%)
Oct 16, 2006
6.063
6.148
6.033
6.134
16,823,278
+0.06(+0.93%)
Oct 13, 2006
6.043
6.107
6.031
6.078
18,783,444
+0.00(+0.06%)
Oct 12, 2006
5.952
6.097
5.902
6.074
26,455,884
+0.14(+2.36%)
Oct 11, 2006
5.868
5.946
5.824
5.934
18,987,862
+0.03(+0.52%)
Oct 10, 2006
5.965
5.965
5.822
5.904
16,069,390
-0.02(-0.32%)
Oct 09, 2006
5.938
5.953
5.870
5.923
13,565,154
-0.02(-0.26%)
Oct 06, 2006
5.943
5.966
5.888
5.938
16,739,510
+0.00(+0.06%)
Oct 05, 2006
5.839
5.960
5.819
5.934
28,340,636
+0.12(+2.08%)
Oct 04, 2006
5.627
5.900
5.625
5.814
49,457,808
+0.18(+3.14%)
Oct 03, 2006
5.843
5.865
5.590
5.636
64,126,320
-0.20(-3.50%)
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
.