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 (%)
May 28, 2004
1.494
1.503
1.475
1.484
19,531,504
-0.01(-0.58%)
May 27, 2004
1.494
1.520
1.474
1.493
28,945,630
-0.00(-0.32%)
May 26, 2004
1.445
1.501
1.443
1.497
37,463,904
+0.05(+3.36%)
May 25, 2004
1.425
1.450
1.416
1.449
25,796,948
+0.02(+1.56%)
May 24, 2004
1.433
1.450
1.420
1.427
22,469,978
-0.01(-0.84%)
May 21, 2004
1.454
1.458
1.422
1.439
23,857,776
+0.00(+0.29%)
May 20, 2004
1.431
1.458
1.426
1.435
25,796,948
+0.01(+0.43%)
May 19, 2004
1.428
1.451
1.414
1.428
48,255,924
+0.01(+0.54%)
May 18, 2004
1.369
1.428
1.363
1.421
114,068,960
+0.11(+8.58%)
May 17, 2004
1.273
1.311
1.270
1.308
44,814,496
+0.04(+3.35%)
May 14, 2004
1.289
1.293
1.252
1.266
25,216,958
-0.02(-1.64%)
May 13, 2004
1.278
1.298
1.271
1.287
23,347,120
+0.01(+0.57%)
May 12, 2004
1.251
1.292
1.234
1.280
32,234,080
+0.02(+1.70%)
May 11, 2004
1.251
1.281
1.249
1.258
21,166,924
+0.02(+1.22%)
May 10, 2004
1.256
1.261
1.230
1.243
31,566,044
-0.02(-1.48%)
May 07, 2004
1.288
1.310
1.262
1.262
31,476,900
-0.03(-2.08%)
May 06, 2004
1.323
1.323
1.283
1.289
32,152,640
-0.04(-2.76%)
May 05, 2004
1.333
1.344
1.318
1.325
28,980,848
-0.00(-0.02%)
May 04, 2004
1.350
1.358
1.311
1.325
48,894,244
-0.05(-3.44%)
May 03, 2004
1.386
1.397
1.352
1.373
26,911,808
-0.01(-0.84%)
Apr 30, 2004
1.396
1.407
1.377
1.384
26,888,696
-0.01(-0.83%)
Apr 29, 2004
1.379
1.406
1.371
1.396
28,835,574
+0.00(+0.23%)
Apr 28, 2004
1.402
1.431
1.379
1.393
30,599,760
-0.02(-1.72%)
Apr 27, 2004
1.405
1.431
1.384
1.417
29,842,580
+0.02(+1.35%)
Apr 26, 2004
1.367
1.413
1.366
1.398
42,295,332
+0.03(+2.38%)
Apr 23, 2004
1.442
1.450
1.343
1.366
119,582,728
+0.02(+1.52%)
Apr 22, 2004
1.313
1.346
1.308
1.345
31,819,172
+0.03(+2.39%)
Apr 21, 2004
1.291
1.324
1.290
1.314
27,644,776
+0.02(+1.47%)
Apr 20, 2004
1.330
1.343
1.291
1.295
19,487,482
-0.03(-2.55%)
Apr 19, 2004
1.303
1.329
1.299
1.329
20,220,450
+0.03(+2.04%)
Apr 16, 2004
1.286
1.306
1.283
1.302
19,024,150
+0.01(+0.77%)
Apr 15, 2004
1.289
1.296
1.276
1.292
21,980,234
+0.01(+0.51%)
Apr 14, 2004
1.259
1.289
1.256
1.285
35,511,524
+0.02(+1.85%)
Apr 13, 2004
1.304
1.309
1.258
1.262
23,705,900
-0.03(-2.61%)
Apr 12, 2004
1.302
1.324
1.286
1.296
16,328,896
-0.01(-0.73%)
Apr 08, 2004
1.309
1.314
1.282
1.305
23,030,160
+0.01(+0.86%)
Apr 07, 2004
1.279
1.301
1.278
1.294
22,192,640
+0.01(+1.17%)
Apr 06, 2004
1.299
1.307
1.268
1.279
26,511,208
-0.04(-2.76%)
Apr 05, 2004
1.302
1.323
1.293
1.316
17,830,050
+0.01(+0.96%)
Apr 02, 2004
1.292
1.311
1.281
1.303
24,864,780
+0.04(+2.80%)
Apr 01, 2004
1.262
1.288
1.258
1.268
21,141,612
+0.01(+0.65%)
Mar 31, 2004
1.260
1.277
1.238
1.260
26,326,314
+0.00(+0.00%)
Mar 30, 2004
1.252
1.265
1.243
1.260
17,288,578
+0.00(+0.27%)
Mar 29, 2004
1.227
1.260
1.224
1.256
26,863,384
+0.03(+2.81%)
Mar 26, 2004
1.210
1.240
1.208
1.222
31,424,074
+0.01(+0.84%)
Mar 25, 2004
1.185
1.221
1.177
1.212
26,335,118
+0.04(+3.05%)
Mar 24, 2004
1.184
1.200
1.170
1.176
45,087,432
-0.00(-0.27%)
Mar 23, 2004
1.226
1.226
1.173
1.179
40,621,392
-0.04(-2.92%)
Mar 22, 2004
1.243
1.244
1.209
1.214
32,243,984
-0.04(-3.33%)
Mar 19, 2004
1.290
1.298
1.254
1.256
23,971,132
-0.03(-2.49%)
Mar 18, 2004
1.275
1.299
1.258
1.288
18,178,924
+0.01(+0.73%)
Mar 17, 2004
1.272
1.285
1.261
1.279
24,581,938
+0.02(+1.55%)
Mar 16, 2004
1.287
1.296
1.234
1.259
40,993,376
-0.02(-1.58%)
Mar 15, 2004
1.302
1.308
1.277
1.280
25,659,380
-0.03(-2.03%)
Mar 12, 2004
1.279
1.313
1.270
1.306
25,564,732
+0.04(+2.86%)
Mar 11, 2004
1.270
1.302
1.262
1.270
34,067,600
-0.01(-0.55%)
Mar 10, 2004
1.283
1.305
1.268
1.277
39,935,744
-0.01(-0.48%)
Mar 09, 2004
1.284
1.300
1.265
1.283
36,244,492
+0.01(+0.98%)
Mar 08, 2004
1.299
1.307
1.261
1.270
23,809,352
-0.03(-2.44%)
Mar 05, 2004
1.255
1.310
1.254
1.302
33,158,544
+0.04(+3.11%)
Mar 04, 2004
1.256
1.283
1.248
1.263
20,561,620
+0.00(+0.07%)
Mar 03, 2004
1.236
1.279
1.231
1.262
29,115,114
+0.03(+2.08%)
Mar 02, 2004
1.248
1.276
1.236
1.236
36,632,988
-0.01(-0.71%)
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
.