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 (%)
Apr 29, 2005
3.355
3.397
3.280
3.372
20,667,616
+0.03(+1.01%)
Apr 28, 2005
3.326
3.387
3.315
3.338
26,814,272
-0.01(-0.38%)
Apr 27, 2005
3.412
3.426
3.288
3.351
61,035,708
-0.22(-6.16%)
Apr 26, 2005
3.584
3.608
3.544
3.571
21,994,952
-0.00(-0.03%)
Apr 25, 2005
3.596
3.625
3.531
3.572
23,988,466
-0.02(-0.61%)
Apr 22, 2005
3.462
3.643
3.462
3.594
34,686,480
+0.08(+2.14%)
Apr 21, 2005
3.413
3.519
3.406
3.518
28,835,530
+0.15(+4.31%)
Apr 20, 2005
3.357
3.478
3.357
3.373
55,587,848
+0.08(+2.57%)
Apr 19, 2005
3.235
3.326
3.208
3.288
27,848,246
+0.09(+2.81%)
Apr 18, 2005
3.213
3.270
3.162
3.198
21,403,588
-0.01(-0.37%)
Apr 15, 2005
3.262
3.316
3.196
3.210
31,565,516
-0.09(-2.83%)
Apr 14, 2005
3.383
3.384
3.282
3.304
24,523,544
-0.06(-1.65%)
Apr 13, 2005
3.424
3.450
3.357
3.359
15,617,505
-0.06(-1.75%)
Apr 12, 2005
3.342
3.420
3.300
3.419
18,492,752
+0.06(+1.81%)
Apr 11, 2005
3.395
3.409
3.345
3.358
10,811,079
-0.01(-0.43%)
Apr 08, 2005
3.447
3.480
3.342
3.373
16,909,114
-0.07(-1.95%)
Apr 07, 2005
3.327
3.453
3.318
3.440
19,916,852
+0.11(+3.36%)
Apr 06, 2005
3.298
3.383
3.289
3.328
19,424,634
+0.06(+1.81%)
Apr 05, 2005
3.227
3.280
3.212
3.269
13,187,078
+0.07(+2.19%)
Apr 04, 2005
3.206
3.229
3.158
3.199
14,919,072
-0.01(-0.34%)
Apr 01, 2005
3.267
3.304
3.172
3.210
19,972,050
-0.04(-1.31%)
Mar 31, 2005
3.262
3.292
3.218
3.253
17,162,846
-0.01(-0.17%)
Mar 30, 2005
3.194
3.271
3.194
3.258
16,481,163
+0.08(+2.52%)
Mar 29, 2005
3.188
3.216
3.160
3.178
18,527,960
-0.02(-0.54%)
Mar 28, 2005
3.227
3.277
3.195
3.196
14,898,008
-0.02(-0.57%)
Mar 24, 2005
3.280
3.306
3.210
3.214
14,818,058
-0.05(-1.64%)
Mar 23, 2005
3.176
3.277
3.162
3.267
23,374,182
+0.10(+3.07%)
Mar 22, 2005
3.188
3.235
3.165
3.170
21,992,586
-0.02(-0.63%)
Mar 21, 2005
3.227
3.227
3.147
3.190
15,748,927
-0.03(-0.82%)
Mar 18, 2005
3.224
3.229
3.176
3.217
21,173,440
+0.01(+0.43%)
Mar 17, 2005
3.173
3.234
3.162
3.203
16,845,232
+0.02(+0.69%)
Mar 16, 2005
3.144
3.217
3.144
3.181
17,422,642
-0.00(-0.06%)
Mar 15, 2005
3.259
3.264
3.158
3.183
21,311,488
-0.06(-1.88%)
Mar 14, 2005
3.153
3.251
3.130
3.244
20,419,100
+0.10(+3.27%)
Mar 11, 2005
3.175
3.203
3.089
3.141
19,487,686
-0.05(-1.43%)
Mar 10, 2005
3.198
3.216
3.132
3.187
19,945,692
-0.01(-0.28%)
Mar 09, 2005
3.198
3.224
3.164
3.196
17,701,532
-0.00(-0.06%)
Mar 08, 2005
3.201
3.277
3.171
3.197
20,688,074
+0.01(+0.28%)
Mar 07, 2005
3.185
3.248
3.167
3.188
13,036,902
+0.02(+0.66%)
Mar 04, 2005
3.231
3.243
3.151
3.167
18,540,258
-0.03(-0.80%)
Mar 03, 2005
3.208
3.237
3.135
3.193
21,107,094
-0.00(-0.11%)
Mar 02, 2005
3.099
3.294
3.078
3.197
34,765,748
+0.09(+2.75%)
Mar 01, 2005
3.153
3.180
3.105
3.111
17,898,818
-0.03(-0.90%)
Feb 28, 2005
3.224
3.239
3.126
3.139
38,846,364
-0.09(-2.84%)
Feb 25, 2005
3.169
3.232
3.136
3.231
29,567,490
+0.05(+1.69%)
Feb 24, 2005
3.093
3.193
3.074
3.178
31,634,388
+0.09(+3.00%)
Feb 23, 2005
3.042
3.093
3.025
3.085
21,235,132
+0.07(+2.41%)
Feb 22, 2005
3.003
3.047
2.981
3.012
26,345,282
-0.04(-1.19%)
Feb 18, 2005
3.064
3.085
2.997
3.048
19,734,116
-0.02(-0.53%)
Feb 17, 2005
3.067
3.100
3.036
3.065
22,576,022
+0.01(+0.33%)
Feb 16, 2005
3.018
3.068
3.006
3.055
21,432,956
+0.05(+1.69%)
Feb 15, 2005
3.003
3.077
2.987
3.004
22,927,160
+0.00(+0.12%)
Feb 14, 2005
2.946
3.010
2.946
3.000
17,999,734
+0.02(+0.67%)
Feb 11, 2005
2.838
3.008
2.770
2.980
35,375,856
+0.16(+5.67%)
Feb 10, 2005
2.871
2.871
2.761
2.820
32,157,778
-0.03(-0.96%)
Feb 09, 2005
2.924
2.962
2.825
2.848
30,145,804
-0.08(-2.58%)
Feb 08, 2005
2.959
2.970
2.899
2.923
24,459,244
-0.03(-1.08%)
Feb 07, 2005
3.034
3.046
2.951
2.955
22,592,464
-0.07(-2.22%)
Feb 04, 2005
2.942
3.030
2.934
3.022
24,602,024
+0.09(+3.04%)
Feb 03, 2005
2.985
2.992
2.909
2.933
23,236,546
-0.03(-1.13%)
Feb 02, 2005
3.040
3.066
2.956
2.967
23,107,974
-0.07(-2.42%)
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
.