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
)
64.27
-0.79 (-1.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Aug 29, 2003
1.501
1.521
1.501
1.515
19,984,932
+0.01(+0.71%)
Aug 28, 2003
1.469
1.504
1.435
1.504
26,802,854
+0.05(+3.50%)
Aug 27, 2003
1.458
1.468
1.439
1.453
18,691,782
-0.00(-0.08%)
Aug 26, 2003
1.444
1.464
1.422
1.454
24,781,138
-0.01(-0.62%)
Aug 25, 2003
1.454
1.474
1.446
1.463
17,136,702
+0.01(+0.41%)
Aug 22, 2003
1.519
1.523
1.454
1.457
28,877,396
-0.05(-3.48%)
Aug 21, 2003
1.471
1.514
1.469
1.510
42,337,152
+0.04(+2.83%)
Aug 20, 2003
1.480
1.482
1.456
1.468
26,199,752
-0.02(-1.04%)
Aug 19, 2003
1.454
1.487
1.445
1.484
34,090,712
+0.04(+2.80%)
Aug 18, 2003
1.415
1.452
1.410
1.443
37,428,688
+0.03(+1.96%)
Aug 15, 2003
1.426
1.427
1.404
1.416
11,934,391
+0.01(+0.37%)
Aug 14, 2003
1.421
1.427
1.396
1.410
32,116,320
-0.01(-0.88%)
Aug 13, 2003
1.454
1.465
1.415
1.423
29,808,462
-0.03(-1.88%)
Aug 12, 2003
1.441
1.456
1.407
1.450
34,820,380
+0.01(+0.98%)
Aug 11, 2003
1.418
1.451
1.412
1.436
23,175,432
+0.02(+1.56%)
Aug 08, 2003
1.408
1.448
1.400
1.414
37,146,948
-0.01(-0.61%)
Aug 07, 2003
1.393
1.455
1.393
1.423
46,595,188
+0.03(+2.02%)
Aug 06, 2003
1.409
1.429
1.371
1.395
66,647,252
-0.01(-0.86%)
Aug 05, 2003
1.483
1.493
1.396
1.407
46,102,140
-0.07(-5.04%)
Aug 04, 2003
1.470
1.499
1.434
1.481
37,962,456
+0.01(+1.02%)
Aug 01, 2003
1.550
1.572
1.458
1.466
64,240,344
-0.08(-5.39%)
Jul 31, 2003
1.562
1.583
1.534
1.550
40,342,952
-0.01(-0.81%)
Jul 30, 2003
1.590
1.598
1.557
1.563
31,551,738
-0.03(-1.71%)
Jul 29, 2003
1.579
1.590
1.527
1.590
35,383,860
+0.02(+1.51%)
Jul 28, 2003
1.555
1.580
1.546
1.566
23,518,806
+0.02(+1.10%)
Jul 25, 2003
1.506
1.551
1.497
1.549
25,330,314
+0.05(+3.15%)
Jul 24, 2003
1.516
1.536
1.498
1.502
32,316,622
+0.00(+0.03%)
Jul 23, 2003
1.519
1.537
1.478
1.502
44,498,636
-0.01(-0.36%)
Jul 22, 2003
1.483
1.526
1.455
1.507
46,317,848
+0.01(+0.97%)
Jul 21, 2003
1.508
1.519
1.472
1.492
30,954,138
-0.02(-1.23%)
Jul 18, 2003
1.502
1.531
1.488
1.511
35,808,676
+0.03(+1.88%)
Jul 17, 2003
1.510
1.546
1.471
1.483
51,442,020
-0.05(-2.99%)
Jul 16, 2003
1.566
1.567
1.511
1.529
64,358,104
-0.04(-2.62%)
Jul 15, 2003
1.539
1.604
1.522
1.570
120,791,128
+0.04(+2.77%)
Jul 14, 2003
1.431
1.548
1.429
1.528
142,651,408
+0.18(+13.48%)
Jul 11, 2003
1.324
1.357
1.327
1.346
23,705,932
+0.02(+1.70%)
Jul 10, 2003
1.335
1.340
1.312
1.324
25,685,794
-0.02(-1.74%)
Jul 09, 2003
1.342
1.357
1.327
1.347
19,731,804
+0.01(+0.54%)
Jul 08, 2003
1.340
1.357
1.322
1.340
28,827,870
-0.00(-0.24%)
Jul 07, 2003
1.333
1.357
1.327
1.343
34,535,336
+0.02(+1.83%)
Jul 03, 2003
1.278
1.335
1.277
1.319
37,821,584
+0.04(+3.02%)
Jul 02, 2003
1.249
1.306
1.249
1.280
67,590,424
+0.03(+2.47%)
Jul 01, 2003
1.245
1.257
1.217
1.249
40,610,384
-0.01(-0.99%)
Jun 30, 2003
1.285
1.294
1.248
1.262
38,261,804
-0.02(-1.35%)
Jun 27, 2003
1.273
1.303
1.264
1.279
74,829,864
+0.05(+4.08%)
Jun 26, 2003
1.202
1.249
1.202
1.229
33,822,176
+0.01(+1.12%)
Jun 25, 2003
1.193
1.249
1.191
1.215
46,026,204
+0.02(+1.33%)
Jun 24, 2003
1.172
1.217
1.172
1.199
37,122,732
+0.01(+0.65%)
Jun 23, 2003
1.223
1.233
1.173
1.192
37,621,284
-0.03(-2.40%)
Jun 20, 2003
1.175
1.221
1.165
1.221
64,552,904
+0.06(+4.78%)
Jun 19, 2003
1.230
1.232
1.153
1.165
65,850,452
-0.06(-4.95%)
Jun 18, 2003
1.271
1.271
1.213
1.226
45,974,476
-0.05(-4.17%)
Jun 17, 2003
1.301
1.301
1.252
1.279
45,165,572
-0.00(-0.12%)
Jun 16, 2003
1.246
1.285
1.227
1.281
53,564,988
+0.06(+4.79%)
Jun 13, 2003
1.193
1.230
1.183
1.222
56,287,752
+0.03(+2.61%)
Jun 12, 2003
1.193
1.195
1.150
1.191
37,324,136
+0.00(+0.36%)
Jun 11, 2003
1.187
1.198
1.170
1.187
48,416,604
+0.04(+3.30%)
Jun 10, 2003
1.141
1.152
1.116
1.149
37,067,708
+0.02(+1.83%)
Jun 09, 2003
1.186
1.187
1.122
1.128
48,984,488
-0.06(-4.85%)
Jun 06, 2003
1.228
1.262
1.181
1.186
73,960,424
-0.03(-2.16%)
Jun 05, 2003
1.170
1.220
1.155
1.212
33,190,460
+0.05(+4.40%)
Jun 04, 2003
1.146
1.175
1.132
1.161
40,042,500
+0.02(+1.37%)
Jun 03, 2003
1.146
1.156
1.119
1.145
38,475,312
+0.00(+0.00%)
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
.