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
)
67.72
-0.14 (-0.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Dec 30, 2005
4.829
4.921
4.795
4.835
11,315,012
-0.02(-0.51%)
Dec 29, 2005
4.902
4.925
4.835
4.860
8,996,773
-0.06(-1.12%)
Dec 28, 2005
4.983
5.017
4.875
4.915
11,458,555
-0.07(-1.37%)
Dec 27, 2005
5.059
5.096
4.960
4.983
9,798,943
-0.03(-0.70%)
Dec 23, 2005
5.105
5.128
4.981
5.018
9,808,793
-0.08(-1.52%)
Dec 22, 2005
4.892
5.096
4.886
5.096
19,796,886
+0.12(+2.46%)
Dec 21, 2005
4.774
4.977
4.763
4.973
25,621,964
+0.23(+4.75%)
Dec 20, 2005
4.663
4.753
4.643
4.748
17,353,990
+0.10(+2.06%)
Dec 19, 2005
4.662
4.755
4.611
4.652
18,980,638
-0.01(-0.22%)
Dec 16, 2005
4.836
4.853
4.650
4.662
33,534,124
-0.18(-3.63%)
Dec 15, 2005
4.792
4.897
4.746
4.838
19,371,352
+0.05(+0.96%)
Dec 14, 2005
4.967
4.976
4.776
4.792
24,432,190
-0.17(-3.43%)
Dec 13, 2005
4.784
4.990
4.721
4.962
37,221,992
+0.21(+4.39%)
Dec 12, 2005
4.784
4.832
4.699
4.753
15,414,608
-0.03(-0.58%)
Dec 09, 2005
4.854
4.891
4.774
4.781
11,254,031
-0.06(-1.22%)
Dec 08, 2005
4.846
4.870
4.760
4.840
15,866,666
+0.01(+0.25%)
Dec 07, 2005
4.914
4.945
4.758
4.828
18,288,058
-0.08(-1.63%)
Dec 06, 2005
5.011
5.059
4.902
4.908
15,266,085
-0.09(-1.89%)
Dec 05, 2005
4.953
5.025
4.951
5.003
22,447,060
+0.07(+1.51%)
Dec 02, 2005
4.864
4.933
4.850
4.928
17,689,332
+0.05(+1.11%)
Dec 01, 2005
4.704
4.911
4.666
4.874
26,988,770
+0.21(+4.54%)
Nov 30, 2005
4.733
4.773
4.662
4.662
25,362,052
-0.08(-1.76%)
Nov 29, 2005
4.838
4.859
4.745
4.746
16,164,005
-0.05(-1.00%)
Nov 28, 2005
4.974
4.985
4.771
4.794
18,564,664
-0.19(-3.89%)
Nov 25, 2005
4.962
4.988
4.887
4.988
5,172,848
+0.04(+0.82%)
Nov 23, 2005
4.992
4.994
4.897
4.948
15,018,171
-0.03(-0.57%)
Nov 22, 2005
4.974
5.019
4.950
4.976
16,729,866
-0.01(-0.18%)
Nov 21, 2005
4.996
5.004
4.948
4.985
22,042,844
-0.01(-0.29%)
Nov 18, 2005
5.077
5.114
4.985
5.000
35,897,252
-0.04(-0.71%)
Nov 17, 2005
5.121
5.198
4.753
5.036
122,007,392
-0.08(-1.58%)
Nov 16, 2005
5.052
5.131
4.926
5.117
80,721,064
+0.37(+7.73%)
Nov 15, 2005
4.847
4.859
4.738
4.750
24,644,026
-0.03(-0.67%)
Nov 14, 2005
4.948
4.977
4.771
4.782
27,262,332
-0.19(-3.86%)
Nov 11, 2005
4.816
4.975
4.811
4.974
24,623,130
+0.16(+3.38%)
Nov 10, 2005
4.774
4.811
4.690
4.811
16,845,538
+0.06(+1.36%)
Nov 09, 2005
4.766
4.800
4.715
4.747
19,315,622
+0.01(+0.16%)
Nov 08, 2005
4.662
4.752
4.645
4.740
23,533,304
+0.15(+3.33%)
Nov 07, 2005
4.644
4.648
4.535
4.587
16,084,443
+0.02(+0.38%)
Nov 04, 2005
4.689
4.703
4.526
4.570
19,551,860
-0.10(-2.19%)
Nov 03, 2005
4.545
4.744
4.521
4.672
27,261,816
+0.17(+3.87%)
Nov 02, 2005
4.378
4.504
4.371
4.498
19,866,240
+0.16(+3.71%)
Nov 01, 2005
4.346
4.374
4.281
4.337
12,019,643
-0.01(-0.21%)
Oct 31, 2005
4.364
4.442
4.302
4.346
20,737,506
+0.01(+0.28%)
Oct 28, 2005
4.249
4.344
4.214
4.334
18,087,372
+0.14(+3.38%)
Oct 27, 2005
4.314
4.319
4.159
4.192
16,958,460
-0.11(-2.59%)
Oct 26, 2005
4.414
4.470
4.304
4.304
17,525,006
-0.11(-2.46%)
Oct 25, 2005
4.392
4.433
4.346
4.412
19,286,120
+0.02(+0.40%)
Oct 24, 2005
4.193
4.395
4.193
4.395
23,379,264
+0.20(+4.73%)
Oct 21, 2005
4.217
4.226
4.139
4.196
22,482,360
+0.04(+0.91%)
Oct 20, 2005
4.255
4.266
4.130
4.158
29,854,280
-0.07(-1.74%)
Oct 19, 2005
4.275
4.294
4.121
4.232
63,529,568
-0.20(-4.60%)
Oct 18, 2005
4.415
4.458
4.377
4.436
19,052,242
+0.05(+1.05%)
Oct 17, 2005
4.386
4.410
4.319
4.390
16,710,644
+0.03(+0.65%)
Oct 14, 2005
4.332
4.366
4.236
4.362
20,379,740
+0.06(+1.32%)
Oct 13, 2005
4.222
4.347
4.221
4.305
22,687,248
+0.06(+1.36%)
Oct 12, 2005
4.405
4.438
4.217
4.247
26,871,146
-0.14(-3.13%)
Oct 11, 2005
4.424
4.461
4.368
4.384
31,587,250
-0.03(-0.77%)
Oct 10, 2005
4.438
4.461
4.368
4.418
19,650,072
+0.05(+1.09%)
Oct 07, 2005
4.272
4.399
4.254
4.370
32,941,588
+0.18(+4.37%)
Oct 06, 2005
4.248
4.282
4.114
4.187
33,669,736
-0.06(-1.36%)
Oct 05, 2005
4.367
4.367
4.245
4.245
16,199,518
-0.10(-2.39%)
Oct 04, 2005
4.396
4.508
4.349
4.349
15,680,320
-0.06(-1.25%)
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
.