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
)
65.20
-0.31 (-0.47%)
Streaming Delayed Price
Updated: 1:19 PM EDT, May 2, 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 (%)
Apr 30, 2004
1.413
1.425
1.394
1.401
26,562,954
-0.01(-0.83%)
Apr 29, 2004
1.396
1.423
1.387
1.413
28,486,246
+0.00(+0.23%)
Apr 28, 2004
1.419
1.448
1.396
1.410
30,229,058
-0.02(-1.72%)
Apr 27, 2004
1.422
1.448
1.401
1.434
29,481,052
+0.02(+1.35%)
Apr 26, 2004
1.383
1.430
1.382
1.415
41,782,944
+0.03(+2.38%)
Apr 23, 2004
1.460
1.468
1.359
1.382
118,134,040
+0.02(+1.52%)
Apr 22, 2004
1.329
1.363
1.324
1.362
31,433,698
+0.03(+2.39%)
Apr 21, 2004
1.307
1.340
1.306
1.330
27,309,874
+0.02(+1.47%)
Apr 20, 2004
1.347
1.359
1.307
1.311
19,251,400
-0.03(-2.55%)
Apr 19, 2004
1.319
1.345
1.315
1.345
19,975,490
+0.03(+2.04%)
Apr 16, 2004
1.302
1.322
1.298
1.318
18,793,682
+0.01(+0.77%)
Apr 15, 2004
1.305
1.312
1.291
1.308
21,713,954
+0.01(+0.51%)
Apr 14, 2004
1.274
1.305
1.272
1.301
35,081,320
+0.02(+1.85%)
Apr 13, 2004
1.320
1.325
1.274
1.278
23,418,714
-0.03(-2.61%)
Apr 12, 2004
1.318
1.340
1.301
1.312
16,131,080
-0.01(-0.73%)
Apr 08, 2004
1.325
1.330
1.298
1.321
22,751,162
+0.01(+0.86%)
Apr 07, 2004
1.295
1.317
1.293
1.310
21,923,786
+0.02(+1.17%)
Apr 06, 2004
1.315
1.323
1.284
1.295
26,190,038
-0.04(-2.76%)
Apr 05, 2004
1.318
1.339
1.309
1.332
17,614,048
+0.01(+0.96%)
Apr 02, 2004
1.308
1.327
1.296
1.319
24,563,556
+0.04(+2.80%)
Apr 01, 2004
1.278
1.304
1.273
1.283
20,885,492
+0.01(+0.65%)
Mar 31, 2004
1.275
1.293
1.253
1.275
26,007,384
+0.00(+0.00%)
Mar 30, 2004
1.268
1.280
1.258
1.275
17,079,136
+0.00(+0.27%)
Mar 29, 2004
1.242
1.276
1.239
1.272
26,537,948
+0.03(+2.81%)
Mar 26, 2004
1.224
1.256
1.223
1.237
31,043,386
+0.01(+0.84%)
Mar 25, 2004
1.200
1.236
1.191
1.227
26,016,082
+0.04(+3.05%)
Mar 24, 2004
1.198
1.215
1.184
1.190
44,541,220
-0.00(-0.27%)
Mar 23, 2004
1.241
1.241
1.188
1.193
40,129,284
-0.04(-2.92%)
Mar 22, 2004
1.258
1.259
1.224
1.229
31,853,366
-0.04(-3.33%)
Mar 19, 2004
1.306
1.314
1.270
1.272
23,680,734
-0.03(-2.49%)
Mar 18, 2004
1.290
1.315
1.273
1.304
17,958,696
+0.01(+0.73%)
Mar 17, 2004
1.288
1.301
1.276
1.295
24,284,142
+0.02(+1.55%)
Mar 16, 2004
1.303
1.312
1.249
1.275
40,496,764
-0.02(-1.58%)
Mar 15, 2004
1.318
1.324
1.293
1.295
25,348,530
-0.03(-2.03%)
Mar 12, 2004
1.295
1.329
1.285
1.322
25,255,028
+0.04(+2.86%)
Mar 11, 2004
1.286
1.318
1.277
1.285
33,654,888
-0.01(-0.55%)
Mar 10, 2004
1.298
1.321
1.284
1.293
39,451,944
-0.01(-0.48%)
Mar 09, 2004
1.300
1.316
1.280
1.299
35,805,408
+0.01(+0.98%)
Mar 08, 2004
1.315
1.323
1.276
1.286
23,520,912
-0.03(-2.44%)
Mar 05, 2004
1.271
1.326
1.269
1.318
32,756,844
+0.04(+3.11%)
Mar 04, 2004
1.272
1.299
1.263
1.278
20,312,528
+0.00(+0.07%)
Mar 03, 2004
1.251
1.295
1.246
1.278
28,762,400
+0.03(+2.08%)
Mar 02, 2004
1.263
1.292
1.251
1.252
36,189,196
-0.01(-0.71%)
Mar 01, 2004
1.254
1.268
1.226
1.261
32,154,526
+0.01(+1.01%)
Feb 27, 2004
1.259
1.271
1.243
1.248
36,550,156
-0.01(-0.59%)
Feb 26, 2004
1.256
1.269
1.246
1.255
31,071,654
-0.00(-0.31%)
Feb 25, 2004
1.243
1.276
1.238
1.259
26,525,988
+0.01(+1.20%)
Feb 24, 2004
1.246
1.253
1.225
1.244
29,082,042
-0.00(-0.37%)
Feb 23, 2004
1.275
1.282
1.244
1.249
31,813,138
-0.03(-2.43%)
Feb 20, 2004
1.289
1.299
1.260
1.280
30,995,548
-0.00(-0.14%)
Feb 19, 2004
1.328
1.336
1.276
1.282
28,929,832
-0.04(-3.20%)
Feb 18, 2004
1.340
1.357
1.317
1.324
26,225,916
-0.01(-1.08%)
Feb 17, 2004
1.350
1.352
1.319
1.339
21,979,236
-0.00(-0.15%)
Feb 13, 2004
1.372
1.373
1.334
1.341
26,803,230
-0.02(-1.45%)
Feb 12, 2004
1.343
1.372
1.338
1.360
36,059,820
+0.01(+0.96%)
Feb 11, 2004
1.325
1.350
1.300
1.347
29,282,090
+0.03(+2.14%)
Feb 10, 2004
1.327
1.333
1.313
1.319
29,574,552
-0.01(-0.61%)
Feb 09, 2004
1.300
1.357
1.295
1.327
36,023,940
+0.03(+2.05%)
Feb 06, 2004
1.288
1.304
1.286
1.301
21,459,544
+0.01(+1.00%)
Feb 05, 2004
1.304
1.304
1.273
1.288
38,872,456
-0.00(-0.36%)
Feb 04, 2004
1.292
1.304
1.279
1.292
42,333,076
-0.00(-0.02%)
Feb 03, 2004
1.304
1.311
1.289
1.293
38,383,208
-0.00(-0.11%)
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
.