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 (%)
Jul 29, 2005
4.109
4.142
4.048
4.072
16,214,703
-0.03(-0.77%)
Jul 28, 2005
4.139
4.145
4.066
4.103
14,966,858
-0.02(-0.59%)
Jul 27, 2005
4.018
4.130
4.001
4.128
23,687,300
+0.13(+3.32%)
Jul 26, 2005
3.914
4.025
3.897
3.995
28,162,504
+0.10(+2.61%)
Jul 25, 2005
4.038
4.048
3.827
3.893
33,308,324
-0.15(-3.64%)
Jul 22, 2005
4.083
4.088
3.942
4.041
42,202,412
-0.15(-3.68%)
Jul 21, 2005
4.217
4.249
4.098
4.195
23,161,038
-0.04(-0.92%)
Jul 20, 2005
4.304
4.361
4.220
4.234
50,358,504
+0.00(+0.00%)
Jul 19, 2005
4.182
4.289
4.180
4.234
37,840,140
+0.10(+2.31%)
Jul 18, 2005
4.138
4.183
4.089
4.139
22,158,936
+0.01(+0.18%)
Jul 15, 2005
4.180
4.232
4.101
4.132
27,623,722
-0.04(-0.89%)
Jul 14, 2005
4.182
4.193
4.125
4.169
10,878,190
+0.03(+0.81%)
Jul 13, 2005
4.109
4.143
4.087
4.135
15,102,006
+0.05(+1.22%)
Jul 12, 2005
4.180
4.184
4.083
4.085
21,611,696
-0.10(-2.35%)
Jul 11, 2005
4.144
4.222
4.112
4.183
17,072,028
-0.05(-1.27%)
Jul 08, 2005
4.125
4.249
4.080
4.237
23,080,890
+0.10(+2.51%)
Jul 07, 2005
4.025
4.137
4.021
4.133
21,717,426
+0.08(+1.86%)
Jul 06, 2005
4.072
4.112
4.043
4.058
18,883,334
-0.01(-0.29%)
Jul 05, 2005
4.009
4.073
3.985
4.070
15,286,673
+0.06(+1.50%)
Jul 01, 2005
4.015
4.029
3.965
4.010
13,266,059
+0.01(+0.32%)
Jun 30, 2005
3.963
4.043
3.942
3.997
26,694,010
+0.06(+1.48%)
Jun 29, 2005
3.916
3.944
3.893
3.939
18,629,628
+0.01(+0.28%)
Jun 28, 2005
3.859
3.933
3.821
3.928
24,261,194
+0.11(+2.88%)
Jun 27, 2005
3.789
3.855
3.785
3.818
19,452,182
+0.02(+0.65%)
Jun 24, 2005
3.898
3.907
3.778
3.794
45,763,128
+0.03(+0.80%)
Jun 23, 2005
3.866
3.945
3.714
3.764
32,770,318
-0.11(-2.82%)
Jun 22, 2005
3.996
3.998
3.864
3.873
18,822,808
-0.07(-1.82%)
Jun 21, 2005
4.107
4.112
3.909
3.944
28,921,488
-0.15(-3.77%)
Jun 20, 2005
4.115
4.194
4.090
4.099
24,695,164
-0.03(-0.84%)
Jun 17, 2005
4.056
4.134
4.048
4.133
44,656,840
+0.11(+2.80%)
Jun 16, 2005
3.973
4.032
3.921
4.021
16,229,098
+0.07(+1.72%)
Jun 15, 2005
4.021
4.029
3.916
3.953
17,143,036
-0.04(-1.11%)
Jun 14, 2005
3.996
4.024
3.936
3.997
13,499,068
+0.00(+0.00%)
Jun 13, 2005
3.946
4.017
3.923
3.997
11,703,418
+0.06(+1.55%)
Jun 10, 2005
3.965
3.986
3.914
3.936
11,887,353
-0.03(-0.69%)
Jun 09, 2005
3.837
3.989
3.830
3.963
16,115,406
+0.14(+3.56%)
Jun 08, 2005
3.858
3.873
3.806
3.827
16,449,803
+0.00(+0.02%)
Jun 07, 2005
3.822
3.913
3.814
3.826
23,460,250
+0.04(+0.93%)
Jun 06, 2005
3.762
3.803
3.735
3.791
18,495,284
+0.03(+0.70%)
Jun 03, 2005
3.894
3.913
3.762
3.764
21,087,652
-0.15(-3.81%)
Jun 02, 2005
3.788
3.921
3.784
3.913
23,016,458
+0.12(+3.06%)
Jun 01, 2005
3.724
3.810
3.713
3.797
17,194,546
+0.09(+2.43%)
May 31, 2005
3.739
3.741
3.695
3.707
16,390,153
-0.02(-0.51%)
May 27, 2005
3.688
3.753
3.687
3.726
10,594,875
-0.01(-0.36%)
May 26, 2005
3.683
3.755
3.671
3.740
16,867,336
+0.07(+1.88%)
May 25, 2005
3.663
3.676
3.644
3.671
17,305,670
+0.01(+0.22%)
May 24, 2005
3.664
3.698
3.627
3.663
25,431,566
-0.04(-1.08%)
May 23, 2005
3.650
3.712
3.633
3.703
12,100,596
+0.05(+1.42%)
May 20, 2005
3.689
3.698
3.612
3.651
14,111,278
-0.02(-0.54%)
May 19, 2005
3.616
3.671
3.589
3.671
17,509,816
+0.06(+1.79%)
May 18, 2005
3.544
3.619
3.532
3.606
16,891,278
+0.07(+2.03%)
May 17, 2005
3.504
3.536
3.476
3.535
15,263,534
+0.00(+0.10%)
May 16, 2005
3.521
3.535
3.486
3.531
11,145,773
+0.01(+0.15%)
May 13, 2005
3.516
3.555
3.499
3.526
16,403,503
+0.00(+0.05%)
May 12, 2005
3.582
3.609
3.472
3.524
15,982,894
-0.06(-1.55%)
May 11, 2005
3.506
3.580
3.486
3.579
14,387,720
+0.07(+1.91%)
May 10, 2005
3.492
3.553
3.492
3.512
12,450,027
-0.02(-0.57%)
May 09, 2005
3.510
3.533
3.441
3.532
20,736,564
+0.01(+0.39%)
May 06, 2005
3.535
3.535
3.462
3.518
25,679,288
+0.01(+0.28%)
May 05, 2005
3.532
3.554
3.481
3.508
24,172,406
-0.04(-1.18%)
May 04, 2005
3.503
3.597
3.496
3.550
25,083,632
+0.02(+0.59%)
May 03, 2005
3.400
3.546
3.400
3.529
32,093,616
+0.09(+2.75%)
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
.