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 31, 2006
5.089
5.211
5.066
5.209
22,735,338
+0.14(+2.80%)
May 30, 2006
5.196
5.196
5.066
5.067
19,395,900
-0.13(-2.43%)
May 26, 2006
5.111
5.232
5.020
5.194
24,002,388
+0.12(+2.44%)
May 25, 2006
5.047
5.088
5.001
5.070
21,493,700
+0.03(+0.54%)
May 24, 2006
4.963
5.135
4.920
5.043
65,365,984
+0.16(+3.22%)
May 23, 2006
5.020
5.066
4.869
4.886
23,967,072
-0.08(-1.66%)
May 22, 2006
4.936
4.998
4.850
4.968
21,843,022
-0.02(-0.47%)
May 19, 2006
4.879
4.997
4.775
4.992
38,662,656
+0.11(+2.21%)
May 18, 2006
5.093
5.109
4.818
4.884
34,090,644
-0.19(-3.67%)
May 17, 2006
5.117
5.157
5.017
5.070
26,068,026
-0.09(-1.66%)
May 16, 2006
5.162
5.239
5.078
5.156
21,247,046
-0.03(-0.60%)
May 15, 2006
5.123
5.238
5.097
5.186
33,263,532
+0.14(+2.77%)
May 12, 2006
5.115
5.130
4.977
5.047
21,827,206
-0.10(-1.87%)
May 11, 2006
5.175
5.202
5.110
5.143
24,398,432
-0.02(-0.33%)
May 10, 2006
5.200
5.304
5.156
5.160
30,565,312
-0.05(-0.98%)
May 09, 2006
5.147
5.236
5.137
5.211
22,520,676
+0.08(+1.47%)
May 08, 2006
5.111
5.184
5.111
5.136
24,830,824
+0.02(+0.48%)
May 05, 2006
5.058
5.121
4.931
5.111
38,613,064
+0.10(+1.90%)
May 04, 2006
5.131
5.157
4.999
5.016
29,594,504
-0.08(-1.62%)
May 03, 2006
4.994
5.109
4.963
5.098
46,383,536
+0.12(+2.39%)
May 02, 2006
5.280
5.288
4.881
4.979
85,482,584
-0.28(-5.34%)
May 01, 2006
5.256
5.337
5.201
5.260
28,747,002
+0.04(+0.68%)
Apr 28, 2006
5.270
5.279
5.157
5.225
24,569,282
+0.07(+1.27%)
Apr 27, 2006
5.229
5.254
5.079
5.159
63,464,224
-0.05(-0.92%)
Apr 26, 2006
5.563
5.566
5.108
5.207
81,342,680
-0.38(-6.74%)
Apr 25, 2006
5.774
5.803
5.544
5.584
30,076,816
-0.18(-3.20%)
Apr 24, 2006
5.880
5.880
5.663
5.768
25,571,798
-0.09(-1.61%)
Apr 21, 2006
5.955
5.984
5.829
5.863
32,764,716
-0.06(-0.98%)
Apr 20, 2006
5.918
6.015
5.879
5.921
117,730,008
+0.00(+0.05%)
Apr 19, 2006
5.724
5.938
5.719
5.918
48,687,096
+0.30(+5.32%)
Apr 18, 2006
5.560
5.677
5.521
5.619
30,810,476
+0.06(+1.06%)
Apr 17, 2006
5.590
5.629
5.458
5.560
14,485,405
-0.02(-0.39%)
Apr 13, 2006
5.551
5.624
5.504
5.582
12,318,775
+0.03(+0.56%)
Apr 12, 2006
5.489
5.616
5.436
5.551
21,321,678
+0.06(+1.13%)
Apr 11, 2006
5.662
5.662
5.459
5.489
16,809,684
-0.13(-2.36%)
Apr 10, 2006
5.579
5.679
5.515
5.622
15,310,192
+0.03(+0.60%)
Apr 07, 2006
5.669
5.702
5.575
5.588
15,811,466
-0.02(-0.34%)
Apr 06, 2006
5.786
5.803
5.574
5.607
26,522,416
-0.20(-3.44%)
Apr 05, 2006
5.839
5.883
5.790
5.807
16,618,193
-0.06(-0.96%)
Apr 04, 2006
5.850
5.906
5.754
5.863
24,295,756
+0.09(+1.64%)
Apr 03, 2006
5.702
5.800
5.654
5.769
18,045,422
+0.12(+2.04%)
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%)
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
.