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 (%)
Aug 31, 2005
3.756
3.907
3.746
3.907
25,072,448
+0.16(+4.27%)
Aug 30, 2005
3.789
3.807
3.716
3.747
16,811,678
-0.07(-1.81%)
Aug 29, 2005
3.719
3.833
3.710
3.816
13,745,916
+0.09(+2.31%)
Aug 26, 2005
3.722
3.747
3.658
3.730
14,640,078
+0.01(+0.15%)
Aug 25, 2005
3.748
3.758
3.705
3.725
15,859,848
-0.01(-0.34%)
Aug 24, 2005
3.796
3.837
3.730
3.737
12,581,717
-0.06(-1.67%)
Aug 23, 2005
3.825
3.866
3.798
3.801
13,089,707
-0.02(-0.40%)
Aug 22, 2005
3.874
3.913
3.771
3.816
15,943,247
-0.05(-1.18%)
Aug 19, 2005
3.844
3.893
3.840
3.862
14,824,511
-0.01(-0.35%)
Aug 18, 2005
3.799
3.904
3.799
3.875
13,491,203
+0.06(+1.69%)
Aug 17, 2005
3.805
3.862
3.776
3.811
14,112,994
+0.02(+0.48%)
Aug 16, 2005
3.890
3.924
3.793
3.793
13,349,020
-0.10(-2.66%)
Aug 15, 2005
3.836
3.937
3.830
3.896
10,583,374
+0.04(+1.11%)
Aug 12, 2005
3.853
3.872
3.806
3.854
15,497,608
-0.02(-0.54%)
Aug 11, 2005
3.787
3.906
3.783
3.874
16,591,918
+0.10(+2.62%)
Aug 10, 2005
3.802
3.859
3.724
3.775
53,626,532
-0.10(-2.65%)
Aug 09, 2005
3.854
3.904
3.843
3.878
16,982,986
+0.05(+1.35%)
Aug 08, 2005
3.897
3.915
3.821
3.826
19,529,688
-0.05(-1.22%)
Aug 05, 2005
4.004
4.027
3.870
3.874
23,853,282
-0.14(-3.60%)
Aug 04, 2005
4.072
4.116
4.012
4.018
17,301,080
-0.10(-2.51%)
Aug 03, 2005
4.116
4.141
4.081
4.122
14,636,154
-0.02(-0.37%)
Aug 02, 2005
4.159
4.213
4.127
4.137
17,090,608
-0.03(-0.76%)
Aug 01, 2005
4.143
4.204
4.112
4.169
23,780,470
+0.10(+2.39%)
Jul 29, 2005
4.109
4.142
4.048
4.072
16,214,424
-0.03(-0.77%)
Jul 28, 2005
4.139
4.145
4.066
4.103
14,966,600
-0.02(-0.59%)
Jul 27, 2005
4.018
4.130
4.001
4.128
23,686,892
+0.13(+3.32%)
Jul 26, 2005
3.914
4.025
3.897
3.995
28,162,018
+0.10(+2.61%)
Jul 25, 2005
4.038
4.048
3.827
3.894
33,307,750
-0.15(-3.64%)
Jul 22, 2005
4.083
4.088
3.942
4.041
42,201,684
-0.15(-3.68%)
Jul 21, 2005
4.217
4.249
4.098
4.195
23,160,638
-0.04(-0.92%)
Jul 20, 2005
4.304
4.361
4.220
4.234
50,357,640
+0.00(+0.00%)
Jul 19, 2005
4.182
4.289
4.180
4.234
37,839,488
+0.10(+2.31%)
Jul 18, 2005
4.138
4.183
4.089
4.139
22,158,554
+0.01(+0.18%)
Jul 15, 2005
4.180
4.232
4.101
4.132
27,623,248
-0.04(-0.89%)
Jul 14, 2005
4.183
4.193
4.125
4.169
10,878,003
+0.03(+0.81%)
Jul 13, 2005
4.109
4.143
4.087
4.135
15,101,746
+0.05(+1.22%)
Jul 12, 2005
4.180
4.184
4.083
4.085
21,611,324
-0.10(-2.35%)
Jul 11, 2005
4.144
4.222
4.112
4.183
17,071,734
-0.05(-1.27%)
Jul 08, 2005
4.125
4.249
4.080
4.237
23,080,492
+0.10(+2.51%)
Jul 07, 2005
4.025
4.137
4.021
4.133
21,717,052
+0.08(+1.86%)
Jul 06, 2005
4.072
4.113
4.043
4.058
18,883,008
-0.01(-0.29%)
Jul 05, 2005
4.009
4.073
3.985
4.070
15,286,410
+0.06(+1.50%)
Jul 01, 2005
4.015
4.029
3.965
4.010
13,265,831
+0.01(+0.32%)
Jun 30, 2005
3.963
4.043
3.942
3.997
26,693,550
+0.06(+1.48%)
Jun 29, 2005
3.916
3.944
3.893
3.939
18,629,308
+0.01(+0.28%)
Jun 28, 2005
3.859
3.933
3.821
3.928
24,260,776
+0.11(+2.88%)
Jun 27, 2005
3.790
3.855
3.785
3.818
19,451,846
+0.02(+0.65%)
Jun 24, 2005
3.898
3.907
3.778
3.794
45,762,340
+0.03(+0.80%)
Jun 23, 2005
3.866
3.945
3.714
3.764
32,769,754
-0.11(-2.82%)
Jun 22, 2005
3.996
3.998
3.864
3.873
18,822,484
-0.07(-1.82%)
Jun 21, 2005
4.107
4.112
3.909
3.944
28,920,990
-0.15(-3.77%)
Jun 20, 2005
4.115
4.194
4.090
4.099
24,694,738
-0.03(-0.84%)
Jun 17, 2005
4.056
4.134
4.048
4.133
44,656,072
+0.11(+2.80%)
Jun 16, 2005
3.973
4.032
3.921
4.021
16,228,819
+0.07(+1.72%)
Jun 15, 2005
4.021
4.029
3.916
3.953
17,142,740
-0.04(-1.11%)
Jun 14, 2005
3.996
4.024
3.936
3.997
13,498,835
+0.00(+0.00%)
Jun 13, 2005
3.946
4.017
3.924
3.997
11,703,216
+0.06(+1.55%)
Jun 10, 2005
3.965
3.986
3.914
3.936
11,887,148
-0.03(-0.69%)
Jun 09, 2005
3.837
3.989
3.830
3.964
16,115,128
+0.14(+3.56%)
Jun 08, 2005
3.858
3.873
3.806
3.827
16,449,520
+0.00(+0.02%)
Jun 07, 2005
3.822
3.913
3.814
3.826
23,459,846
+0.04(+0.93%)
Jun 06, 2005
3.762
3.803
3.735
3.791
18,494,966
+0.03(+0.70%)
Jun 03, 2005
3.894
3.914
3.762
3.765
21,087,288
-0.15(-3.81%)
Jun 02, 2005
3.788
3.921
3.785
3.914
23,016,062
+0.12(+3.06%)
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
.