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
)
65.96
+1.38 (+2.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Oct 03, 2005
4.500
4.548
4.370
4.404
20,465,586
-0.08(-1.80%)
Sep 30, 2005
4.387
4.524
4.375
4.485
24,288,592
+0.12(+2.65%)
Sep 29, 2005
4.316
4.392
4.259
4.369
11,876,970
+0.06(+1.47%)
Sep 28, 2005
4.346
4.350
4.267
4.306
11,336,381
-0.03(-0.74%)
Sep 27, 2005
4.346
4.387
4.272
4.338
15,495,697
-0.01(-0.19%)
Sep 26, 2005
4.272
4.413
4.264
4.346
27,161,000
+0.11(+2.65%)
Sep 23, 2005
4.234
4.259
4.162
4.234
10,229,567
+0.02(+0.52%)
Sep 22, 2005
4.212
4.232
4.113
4.212
14,715,793
+0.07(+1.76%)
Sep 21, 2005
4.208
4.249
4.139
4.139
16,582,887
-0.07(-1.64%)
Sep 20, 2005
4.235
4.346
4.179
4.208
21,949,474
-0.04(-0.89%)
Sep 19, 2005
4.277
4.316
4.214
4.246
12,706,374
-0.01(-0.35%)
Sep 16, 2005
4.165
4.260
4.165
4.260
25,968,046
+0.05(+1.29%)
Sep 15, 2005
4.154
4.218
4.151
4.206
16,872,958
+0.06(+1.33%)
Sep 14, 2005
4.171
4.184
4.138
4.151
9,243,383
-0.02(-0.38%)
Sep 13, 2005
4.131
4.196
4.130
4.167
14,173,981
-0.01(-0.15%)
Sep 12, 2005
4.154
4.203
4.141
4.173
18,379,960
+0.10(+2.46%)
Sep 09, 2005
3.992
4.089
3.991
4.073
15,089,845
+0.11(+2.67%)
Sep 08, 2005
3.963
4.004
3.928
3.967
12,749,460
-0.01(-0.35%)
Sep 07, 2005
3.960
4.018
3.946
3.981
9,206,494
-0.01(-0.30%)
Sep 06, 2005
3.919
4.031
3.906
3.993
18,845,184
+0.08(+1.93%)
Sep 02, 2005
3.969
3.974
3.893
3.917
7,722,345
-0.03(-0.88%)
Sep 01, 2005
3.961
3.978
3.904
3.952
17,074,948
-0.00(-0.07%)
Aug 31, 2005
3.802
3.955
3.792
3.955
24,768,706
+0.16(+4.27%)
Aug 30, 2005
3.836
3.854
3.762
3.793
16,608,012
-0.07(-1.81%)
Aug 29, 2005
3.765
3.880
3.756
3.863
13,579,391
+0.09(+2.31%)
Aug 26, 2005
3.767
3.793
3.703
3.776
14,462,720
+0.01(+0.15%)
Aug 25, 2005
3.794
3.804
3.751
3.770
15,667,714
-0.01(-0.34%)
Aug 24, 2005
3.843
3.884
3.776
3.783
12,429,295
-0.06(-1.67%)
Aug 23, 2005
3.872
3.914
3.845
3.847
12,931,131
-0.02(-0.40%)
Aug 22, 2005
3.921
3.961
3.817
3.863
15,750,102
-0.05(-1.18%)
Aug 19, 2005
3.891
3.940
3.887
3.909
14,644,919
-0.01(-0.35%)
Aug 18, 2005
3.846
3.952
3.846
3.923
13,327,764
+0.07(+1.69%)
Aug 17, 2005
3.851
3.909
3.823
3.858
13,942,021
+0.02(+0.48%)
Aug 16, 2005
3.938
3.973
3.839
3.839
13,187,303
-0.10(-2.66%)
Aug 15, 2005
3.883
3.985
3.877
3.944
10,455,161
+0.04(+1.11%)
Aug 12, 2005
3.900
3.919
3.853
3.901
15,309,862
-0.02(-0.54%)
Aug 11, 2005
3.834
3.954
3.829
3.922
16,390,914
+0.10(+2.62%)
Aug 10, 2005
3.848
3.906
3.769
3.822
52,976,872
-0.10(-2.65%)
Aug 09, 2005
3.902
3.952
3.890
3.926
16,777,246
+0.05(+1.35%)
Aug 08, 2005
3.945
3.963
3.868
3.873
19,293,094
-0.05(-1.22%)
Aug 05, 2005
4.053
4.077
3.917
3.921
23,564,310
-0.15(-3.60%)
Aug 04, 2005
4.122
4.167
4.061
4.067
17,091,486
-0.10(-2.51%)
Aug 03, 2005
4.167
4.191
4.131
4.172
14,458,844
-0.02(-0.37%)
Aug 02, 2005
4.210
4.264
4.178
4.188
16,883,564
-0.03(-0.76%)
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
.