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
)
65.06
+1.50 (+2.36%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Mar 31, 2006
5.627
5.720
5.607
5.654
14,713,263
+0.05(+0.89%)
Mar 30, 2006
5.644
5.702
5.588
5.604
11,478,696
-0.03(-0.56%)
Mar 29, 2006
5.630
5.677
5.574
5.635
12,921,360
+0.03(+0.62%)
Mar 28, 2006
5.743
5.744
5.559
5.601
15,742,797
-0.07(-1.28%)
Mar 27, 2006
5.641
5.676
5.585
5.674
12,385,089
+0.01(+0.16%)
Mar 24, 2006
5.684
5.707
5.611
5.664
9,125,852
+0.03(+0.52%)
Mar 23, 2006
5.690
5.699
5.572
5.635
11,668,607
-0.06(-1.08%)
Mar 22, 2006
5.643
5.714
5.590
5.697
17,045,906
+0.04(+0.64%)
Mar 21, 2006
5.652
5.820
5.638
5.661
17,505,162
-0.07(-1.14%)
Mar 20, 2006
5.815
5.815
5.641
5.726
14,866,989
-0.03(-0.46%)
Mar 17, 2006
5.695
5.789
5.695
5.753
21,757,234
+0.04(+0.67%)
Mar 16, 2006
5.835
5.875
5.704
5.714
30,616,632
-0.08(-1.33%)
Mar 15, 2006
5.713
5.793
5.679
5.792
16,382,878
+0.08(+1.38%)
Mar 14, 2006
5.579
5.720
5.552
5.713
19,897,206
+0.13(+2.24%)
Mar 13, 2006
5.588
5.626
5.528
5.587
13,188,398
+0.04(+0.65%)
Mar 10, 2006
5.361
5.588
5.361
5.551
13,294,921
+0.05(+0.86%)
Mar 09, 2006
5.556
5.591
5.488
5.504
16,876,058
-0.02(-0.35%)
Mar 08, 2006
5.376
5.570
5.306
5.523
20,718,196
+0.15(+2.86%)
Mar 07, 2006
5.388
5.431
5.324
5.369
13,636,527
-0.03(-0.61%)
Mar 06, 2006
5.470
5.485
5.347
5.402
13,983,427
-0.06(-1.07%)
Mar 03, 2006
5.523
5.568
5.460
5.460
17,374,036
-0.11(-1.96%)
Mar 02, 2006
5.547
5.601
5.516
5.569
14,221,399
+0.02(+0.39%)
Mar 01, 2006
5.665
5.678
5.531
5.547
25,198,172
-0.11(-1.96%)
Feb 28, 2006
5.785
5.776
5.624
5.658
18,828,092
-0.13(-2.20%)
Feb 27, 2006
5.638
5.813
5.620
5.785
20,634,604
+0.18(+3.26%)
Feb 24, 2006
5.580
5.633
5.471
5.603
12,199,354
+0.03(+0.62%)
Feb 23, 2006
5.624
5.688
5.538
5.568
15,862,224
-0.05(-0.95%)
Feb 22, 2006
5.465
5.640
5.444
5.622
20,767,656
+0.17(+3.15%)
Feb 21, 2006
5.618
5.630
5.395
5.450
22,779,268
-0.13(-2.41%)
Feb 17, 2006
5.588
5.654
5.544
5.584
16,120,507
-0.00(-0.06%)
Feb 16, 2006
5.561
5.622
5.542
5.588
21,978,582
+0.03(+0.51%)
Feb 15, 2006
5.489
5.560
5.448
5.560
17,632,892
+0.08(+1.49%)
Feb 14, 2006
5.395
5.491
5.334
5.478
21,825,144
+0.10(+1.88%)
Feb 13, 2006
5.370
5.416
5.316
5.377
16,035,869
+0.01(+0.14%)
Feb 10, 2006
5.297
5.393
5.241
5.370
26,630,166
+0.07(+1.32%)
Feb 09, 2006
5.392
5.431
5.214
5.300
38,802,508
-0.10(-1.77%)
Feb 08, 2006
5.493
5.519
5.362
5.395
21,697,468
-0.09(-1.59%)
Feb 07, 2006
5.469
5.518
5.417
5.483
18,743,602
+0.03(+0.53%)
Feb 06, 2006
5.531
5.533
5.402
5.454
19,178,380
-0.06(-1.12%)
Feb 03, 2006
5.465
5.588
5.443
5.515
24,435,720
-0.00(-0.02%)
Feb 02, 2006
5.476
5.549
5.447
5.516
30,653,064
-0.07(-1.30%)
Feb 01, 2006
5.528
5.604
5.412
5.589
44,945,264
+0.06(+1.05%)
Jan 31, 2006
5.261
5.569
5.234
5.531
63,257,612
+0.27(+5.13%)
Jan 30, 2006
5.452
5.454
5.216
5.261
38,550,308
-0.17(-3.08%)
Jan 27, 2006
5.361
5.452
5.275
5.428
22,228,546
+0.08(+1.41%)
Jan 26, 2006
5.270
5.361
5.220
5.353
17,636,924
+0.14(+2.70%)
Jan 25, 2006
5.296
5.329
5.180
5.212
16,327,163
-0.06(-1.12%)
Jan 24, 2006
5.243
5.336
5.161
5.271
27,107,580
+0.15(+2.87%)
Jan 23, 2006
5.202
5.208
5.061
5.124
23,100,194
-0.11(-2.03%)
Jan 20, 2006
5.378
5.465
5.202
5.230
26,961,152
-0.15(-2.71%)
Jan 19, 2006
5.334
5.395
5.227
5.375
16,944,506
+0.05(+0.92%)
Jan 18, 2006
5.346
5.348
5.226
5.326
20,120,640
-0.04(-0.75%)
Jan 17, 2006
5.335
5.386
5.297
5.366
16,251,324
-0.03(-0.57%)
Jan 13, 2006
5.331
5.429
5.320
5.397
17,881,990
+0.09(+1.64%)
Jan 12, 2006
5.212
5.312
5.134
5.310
23,611,802
+0.14(+2.65%)
Jan 11, 2006
5.202
5.234
5.156
5.173
16,524,239
-0.01(-0.28%)
Jan 10, 2006
5.266
5.275
5.116
5.187
22,035,536
-0.07(-1.42%)
Jan 09, 2006
5.355
5.355
5.230
5.262
22,242,092
+0.08(+1.54%)
Jan 06, 2006
5.145
5.238
5.147
5.182
20,486,492
+0.04(+0.72%)
Jan 05, 2006
5.128
5.203
5.088
5.145
24,738,796
+0.11(+2.11%)
Jan 04, 2006
4.982
5.086
4.962
5.038
23,860,956
+0.07(+1.37%)
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
.