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 30, 2007
6.913
7.004
6.863
6.965
22,386,072
+0.04(+0.52%)
Mar 29, 2007
6.875
6.932
6.844
6.928
24,851,626
+0.11(+1.61%)
Mar 28, 2007
6.789
6.872
6.750
6.819
19,935,856
+0.00(+0.05%)
Mar 27, 2007
6.816
6.842
6.770
6.815
16,326,700
-0.03(-0.40%)
Mar 26, 2007
6.763
6.856
6.670
6.842
20,912,106
+0.07(+0.97%)
Mar 23, 2007
6.806
6.859
6.758
6.777
28,439,320
-0.01(-0.20%)
Mar 22, 2007
6.800
6.806
6.736
6.790
28,978,742
+0.03(+0.43%)
Mar 21, 2007
6.620
6.761
6.548
6.761
36,386,272
+0.15(+2.20%)
Mar 20, 2007
6.565
6.686
6.565
6.616
37,940,892
+0.19(+2.88%)
Mar 19, 2007
6.359
6.476
6.312
6.431
17,914,528
+0.11(+1.77%)
Mar 16, 2007
6.371
6.386
6.279
6.319
31,136,502
-0.05(-0.83%)
Mar 15, 2007
6.330
6.381
6.302
6.371
20,497,226
+0.05(+0.81%)
Mar 14, 2007
6.259
6.336
6.205
6.321
24,081,280
+0.07(+1.06%)
Mar 13, 2007
6.435
6.431
6.254
6.254
22,539,828
-0.18(-2.81%)
Mar 12, 2007
6.355
6.451
6.325
6.435
17,055,022
+0.05(+0.80%)
Mar 09, 2007
6.431
6.447
6.338
6.384
16,178,497
+0.02(+0.29%)
Mar 08, 2007
6.417
6.449
6.342
6.366
17,331,542
-0.00(-0.01%)
Mar 07, 2007
6.392
6.423
6.357
6.367
21,099,230
-0.06(-0.92%)
Mar 06, 2007
6.392
6.471
6.323
6.426
24,671,908
+0.07(+1.04%)
Mar 05, 2007
6.338
6.489
6.300
6.360
23,961,470
-0.04(-0.64%)
Mar 02, 2007
6.392
6.497
6.339
6.401
25,342,260
-0.01(-0.21%)
Mar 01, 2007
6.383
6.505
6.279
6.414
42,558,840
-0.09(-1.36%)
Feb 28, 2007
6.320
6.549
6.320
6.502
38,277,908
+0.09(+1.39%)
Feb 27, 2007
6.669
6.669
6.361
6.413
42,252,368
-0.32(-4.69%)
Feb 26, 2007
6.764
6.812
6.633
6.729
17,706,020
+0.04(+0.57%)
Feb 23, 2007
6.742
6.766
6.624
6.690
13,460,961
-0.04(-0.58%)
Feb 22, 2007
6.742
6.792
6.642
6.729
19,013,048
-0.02(-0.23%)
Feb 21, 2007
6.619
6.757
6.619
6.745
30,005,852
+0.14(+2.12%)
Feb 20, 2007
6.609
6.630
6.504
6.605
19,633,088
+0.06(+0.87%)
Feb 16, 2007
6.577
6.588
6.504
6.548
19,018,930
-0.01(-0.18%)
Feb 15, 2007
6.499
6.567
6.478
6.560
20,094,866
+0.04(+0.66%)
Feb 14, 2007
6.446
6.519
6.407
6.517
22,454,036
+0.10(+1.63%)
Feb 13, 2007
6.449
6.494
6.400
6.412
20,273,394
-0.02(-0.34%)
Feb 12, 2007
6.456
6.493
6.382
6.434
15,061,131
-0.03(-0.49%)
Feb 09, 2007
6.494
6.567
6.434
6.466
26,669,976
-0.09(-1.39%)
Feb 08, 2007
6.548
6.590
6.504
6.557
19,031,530
-0.01(-0.11%)
Feb 07, 2007
6.462
6.656
6.445
6.564
43,064,336
+0.17(+2.72%)
Feb 06, 2007
6.360
6.401
6.331
6.391
26,114,752
+0.03(+0.44%)
Feb 05, 2007
6.420
6.437
6.356
6.362
25,902,370
-0.06(-0.92%)
Feb 02, 2007
6.451
6.533
6.382
6.421
39,327,056
-0.08(-1.20%)
Feb 01, 2007
6.347
6.535
6.316
6.500
102,461,536
+0.66(+11.21%)
Jan 31, 2007
5.824
5.935
5.734
5.844
34,184,992
+0.08(+1.34%)
Jan 30, 2007
5.747
5.782
5.717
5.767
17,549,866
+0.03(+0.44%)
Jan 29, 2007
5.693
5.812
5.673
5.742
21,829,016
+0.04(+0.73%)
Jan 26, 2007
5.765
5.787
5.670
5.700
31,706,370
-0.06(-1.07%)
Jan 25, 2007
5.825
5.838
5.742
5.762
21,357,244
-0.08(-1.31%)
Jan 24, 2007
5.782
5.862
5.782
5.838
17,147,556
+0.04(+0.64%)
Jan 23, 2007
5.839
5.874
5.765
5.801
18,705,596
-0.04(-0.64%)
Jan 22, 2007
5.952
5.968
5.826
5.838
20,893,282
-0.12(-2.03%)
Jan 19, 2007
5.985
6.062
5.941
5.959
17,554,924
-0.05(-0.88%)
Jan 18, 2007
6.061
6.086
5.931
6.012
20,132,852
-0.02(-0.35%)
Jan 17, 2007
6.019
6.051
5.965
6.033
25,371,654
+0.00(+0.06%)
Jan 16, 2007
6.029
6.041
5.983
6.029
19,657,998
+0.02(+0.29%)
Jan 12, 2007
5.979
6.042
5.978
6.012
20,968,766
-0.01(-0.12%)
Jan 11, 2007
5.906
6.020
5.880
6.019
24,347,184
+0.14(+2.40%)
Jan 10, 2007
5.874
5.904
5.820
5.878
17,480,528
-0.03(-0.49%)
Jan 09, 2007
5.902
5.953
5.863
5.907
28,330,296
+0.07(+1.21%)
Jan 08, 2007
5.831
5.846
5.771
5.836
18,283,026
+0.00(+0.03%)
Jan 05, 2007
5.835
5.890
5.802
5.834
19,289,948
+0.00(+0.03%)
Jan 04, 2007
5.735
5.873
5.676
5.833
25,681,186
+0.09(+1.65%)
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
.