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
)
64.16
+0.73 (+1.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jan 31, 2005
3.035
3.069
3.017
3.044
20,635,220
+0.05(+1.81%)
Jan 28, 2005
3.082
3.090
2.952
2.990
41,824,412
-0.01(-0.25%)
Jan 27, 2005
3.029
3.079
2.958
2.998
26,436,444
-0.05(-1.75%)
Jan 26, 2005
2.957
3.060
2.943
3.051
19,740,568
+0.11(+3.59%)
Jan 25, 2005
2.975
3.023
2.884
2.945
29,252,952
-0.02(-0.74%)
Jan 24, 2005
3.098
3.127
2.947
2.967
28,921,312
-0.06(-1.92%)
Jan 21, 2005
3.083
3.139
3.017
3.025
20,834,410
-0.05(-1.67%)
Jan 20, 2005
3.095
3.134
3.072
3.077
23,128,068
+0.01(+0.45%)
Jan 19, 2005
3.098
3.139
3.059
3.063
20,090,788
-0.02(-0.63%)
Jan 18, 2005
3.013
3.118
2.971
3.082
15,173,049
+0.08(+2.57%)
Jan 14, 2005
2.989
3.032
2.986
3.005
11,255,519
+0.01(+0.49%)
Jan 13, 2005
3.027
3.039
2.976
2.990
20,538,436
-0.06(-1.90%)
Jan 12, 2005
3.021
3.052
2.991
3.048
32,408,054
+0.03(+1.04%)
Jan 11, 2005
3.067
3.081
3.008
3.017
23,729,338
-0.07(-2.26%)
Jan 10, 2005
3.085
3.147
3.064
3.087
20,558,462
+0.00(+0.03%)
Jan 07, 2005
3.117
3.118
3.067
3.086
19,932,152
-0.01(-0.21%)
Jan 06, 2005
3.099
3.143
3.089
3.092
21,362,368
+0.02(+0.63%)
Jan 05, 2005
3.081
3.106
2.939
3.073
59,023,160
-0.04(-1.39%)
Jan 04, 2005
3.239
3.250
3.078
3.116
27,374,194
-0.08(-2.45%)
Jan 03, 2005
3.269
3.269
3.127
3.194
17,087,230
-0.02(-0.74%)
Dec 31, 2004
3.233
3.257
3.192
3.218
11,065,723
-0.02(-0.51%)
Dec 30, 2004
3.279
3.279
3.222
3.235
7,463,220
-0.03(-0.82%)
Dec 29, 2004
3.241
3.285
3.216
3.262
15,560,290
+0.02(+0.65%)
Dec 28, 2004
3.165
3.267
3.153
3.240
18,508,830
+0.09(+2.83%)
Dec 27, 2004
3.178
3.190
3.082
3.151
14,103,959
-0.00(-0.15%)
Dec 23, 2004
3.170
3.195
3.131
3.156
14,472,526
-0.02(-0.78%)
Dec 22, 2004
3.157
3.231
3.113
3.181
20,640,868
-0.04(-1.28%)
Dec 21, 2004
3.222
3.265
3.139
3.222
28,914,610
+0.00(+0.06%)
Dec 20, 2004
3.251
3.343
3.215
3.220
22,087,414
+0.01(+0.46%)
Dec 17, 2004
3.307
3.330
3.203
3.205
23,498,624
-0.07(-2.13%)
Dec 16, 2004
3.348
3.348
3.251
3.275
15,672,817
-0.05(-1.55%)
Dec 15, 2004
3.408
3.428
3.308
3.327
15,435,803
-0.09(-2.61%)
Dec 14, 2004
3.397
3.430
3.382
3.416
21,818,870
+0.00(+0.05%)
Dec 13, 2004
3.402
3.420
3.285
3.414
17,926,080
+0.07(+2.03%)
Dec 10, 2004
3.359
3.400
3.336
3.346
9,739,315
-0.04(-1.25%)
Dec 09, 2004
3.329
3.412
3.293
3.388
17,590,672
+0.05(+1.40%)
Dec 08, 2004
3.259
3.353
3.247
3.342
18,228,870
+0.06(+1.91%)
Dec 07, 2004
3.316
3.392
3.263
3.279
24,266,746
-0.02(-0.56%)
Dec 06, 2004
3.284
3.319
3.208
3.297
13,609,817
+0.03(+1.04%)
Dec 03, 2004
3.201
3.301
3.185
3.263
28,957,556
+0.05(+1.69%)
Dec 02, 2004
3.178
3.232
3.159
3.209
32,389,364
+0.02(+0.72%)
Dec 01, 2004
3.167
3.234
3.159
3.186
20,724,040
+0.02(+0.52%)
Nov 30, 2004
3.142
3.174
3.106
3.170
19,237,810
+0.03(+0.88%)
Nov 29, 2004
3.175
3.215
3.118
3.142
19,450,906
-0.03(-1.01%)
Nov 26, 2004
3.224
3.232
3.173
3.174
4,080,335
-0.01(-0.26%)
Nov 24, 2004
3.185
3.261
3.158
3.182
14,538,303
+0.01(+0.35%)
Nov 23, 2004
3.187
3.198
3.141
3.171
11,956,700
-0.01(-0.35%)
Nov 22, 2004
3.180
3.212
3.081
3.182
16,967,696
+0.02(+0.73%)
Nov 19, 2004
3.256
3.274
3.132
3.159
23,002,308
-0.10(-3.16%)
Nov 18, 2004
3.192
3.297
3.159
3.262
19,378,062
+0.09(+2.90%)
Nov 17, 2004
3.250
3.257
3.152
3.170
24,250,438
-0.06(-1.96%)
Nov 16, 2004
3.300
3.320
3.225
3.234
18,603,418
-0.07(-2.12%)
Nov 15, 2004
3.390
3.403
3.283
3.304
17,859,760
-0.09(-2.76%)
Nov 12, 2004
3.438
3.483
3.364
3.398
14,076,235
-0.02(-0.67%)
Nov 11, 2004
3.403
3.443
3.361
3.421
12,354,078
+0.06(+1.89%)
Nov 10, 2004
3.312
3.414
3.310
3.357
18,943,718
-0.02(-0.73%)
Nov 09, 2004
3.394
3.439
3.371
3.382
11,796,335
-0.00(-0.14%)
Nov 08, 2004
3.417
3.467
3.354
3.387
15,731,527
-0.06(-1.60%)
Nov 05, 2004
3.449
3.497
3.392
3.442
20,515,838
+0.02(+0.59%)
Nov 04, 2004
3.325
3.437
3.320
3.422
17,136,758
+0.06(+1.89%)
Nov 03, 2004
3.331
3.421
3.320
3.358
35,090,020
+0.11(+3.49%)
Nov 02, 2004
3.247
3.340
3.216
3.245
23,865,018
-0.01(-0.20%)
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
.