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
)
65.68
-0.49 (-0.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 29, 2005
3.396
3.439
3.320
3.413
20,417,238
+0.03(+1.01%)
Apr 28, 2005
3.366
3.428
3.355
3.379
26,489,430
-0.01(-0.38%)
Apr 27, 2005
3.454
3.468
3.329
3.392
60,296,292
-0.22(-6.16%)
Apr 26, 2005
3.628
3.652
3.587
3.615
21,728,496
-0.00(-0.03%)
Apr 25, 2005
3.640
3.670
3.574
3.616
23,697,858
-0.02(-0.61%)
Apr 22, 2005
3.504
3.687
3.504
3.638
34,266,272
+0.08(+2.14%)
Apr 21, 2005
3.455
3.562
3.448
3.561
28,486,202
+0.15(+4.31%)
Apr 20, 2005
3.399
3.521
3.399
3.414
54,914,428
+0.09(+2.57%)
Apr 19, 2005
3.274
3.366
3.248
3.329
27,510,878
+0.09(+2.81%)
Apr 18, 2005
3.252
3.310
3.201
3.238
21,144,294
-0.01(-0.37%)
Apr 15, 2005
3.302
3.356
3.235
3.250
31,183,116
-0.09(-2.83%)
Apr 14, 2005
3.424
3.425
3.322
3.344
24,226,454
-0.06(-1.65%)
Apr 13, 2005
3.466
3.492
3.398
3.400
15,428,306
-0.06(-1.75%)
Apr 12, 2005
3.383
3.462
3.341
3.461
18,268,722
+0.06(+1.81%)
Apr 11, 2005
3.436
3.451
3.386
3.400
10,680,108
-0.01(-0.43%)
Apr 08, 2005
3.490
3.523
3.383
3.414
16,704,268
-0.07(-1.95%)
Apr 07, 2005
3.368
3.495
3.359
3.482
19,675,568
+0.11(+3.36%)
Apr 06, 2005
3.339
3.424
3.330
3.369
19,189,316
+0.06(+1.81%)
Apr 05, 2005
3.266
3.320
3.251
3.309
13,027,323
+0.07(+2.19%)
Apr 04, 2005
3.245
3.269
3.196
3.239
14,738,335
-0.01(-0.34%)
Apr 01, 2005
3.308
3.344
3.211
3.250
19,730,098
-0.04(-1.31%)
Mar 31, 2005
3.302
3.332
3.258
3.293
16,954,926
-0.01(-0.17%)
Mar 30, 2005
3.233
3.311
3.233
3.298
16,281,502
+0.08(+2.52%)
Mar 29, 2005
3.228
3.255
3.199
3.217
18,303,502
-0.02(-0.54%)
Mar 28, 2005
3.267
3.318
3.234
3.235
14,717,526
-0.02(-0.57%)
Mar 24, 2005
3.320
3.346
3.250
3.253
14,638,545
-0.05(-1.64%)
Mar 23, 2005
3.215
3.318
3.201
3.308
23,091,016
+0.10(+3.07%)
Mar 22, 2005
3.228
3.274
3.204
3.209
21,726,158
-0.02(-0.63%)
Mar 21, 2005
3.266
3.267
3.185
3.229
15,558,137
-0.03(-0.82%)
Mar 18, 2005
3.263
3.269
3.215
3.256
20,916,934
+0.01(+0.43%)
Mar 17, 2005
3.212
3.273
3.201
3.242
16,641,160
+0.02(+0.69%)
Mar 16, 2005
3.182
3.256
3.182
3.220
17,211,576
-0.00(-0.06%)
Mar 15, 2005
3.299
3.304
3.196
3.222
21,053,310
-0.06(-1.88%)
Mar 14, 2005
3.192
3.291
3.169
3.284
20,171,732
+0.10(+3.27%)
Mar 11, 2005
3.214
3.242
3.127
3.180
19,251,602
-0.05(-1.43%)
Mar 10, 2005
3.238
3.255
3.170
3.226
19,704,060
-0.01(-0.28%)
Mar 09, 2005
3.238
3.263
3.203
3.235
17,487,088
-0.00(-0.06%)
Mar 08, 2005
3.240
3.317
3.210
3.237
20,437,448
+0.01(+0.29%)
Mar 07, 2005
3.224
3.288
3.206
3.228
12,878,966
+0.02(+0.66%)
Mar 04, 2005
3.271
3.283
3.190
3.206
18,315,652
-0.03(-0.80%)
Mar 03, 2005
3.248
3.276
3.173
3.232
20,851,392
-0.00(-0.11%)
Mar 02, 2005
3.137
3.334
3.116
3.236
34,344,576
+0.09(+2.75%)
Mar 01, 2005
3.192
3.219
3.143
3.149
17,681,982
-0.03(-0.90%)
Feb 28, 2005
3.263
3.279
3.164
3.178
38,375,760
-0.09(-2.84%)
Feb 25, 2005
3.208
3.272
3.174
3.271
29,209,296
+0.05(+1.69%)
Feb 24, 2005
3.131
3.232
3.112
3.216
31,251,154
+0.09(+3.00%)
Feb 23, 2005
3.079
3.131
3.062
3.123
20,977,878
+0.07(+2.41%)
Feb 22, 2005
3.040
3.084
3.018
3.049
26,026,122
-0.04(-1.19%)
Feb 18, 2005
3.101
3.123
3.033
3.086
19,495,046
-0.02(-0.53%)
Feb 17, 2005
3.104
3.138
3.073
3.102
22,302,526
+0.01(+0.33%)
Feb 16, 2005
3.055
3.105
3.043
3.092
21,173,306
+0.05(+1.69%)
Feb 15, 2005
3.040
3.114
3.023
3.041
22,649,408
+0.00(+0.12%)
Feb 14, 2005
2.982
3.047
2.982
3.037
17,781,676
+0.02(+0.67%)
Feb 11, 2005
2.872
3.045
2.804
3.017
34,947,292
+0.16(+5.67%)
Feb 10, 2005
2.906
2.906
2.795
2.855
31,768,204
-0.03(-0.96%)
Feb 09, 2005
2.960
2.998
2.860
2.883
29,780,602
-0.08(-2.58%)
Feb 08, 2005
2.995
3.007
2.935
2.959
24,162,932
-0.03(-1.08%)
Feb 07, 2005
3.071
3.083
2.987
2.991
22,318,768
-0.07(-2.22%)
Feb 04, 2005
2.978
3.067
2.970
3.059
24,303,982
+0.09(+3.04%)
Feb 03, 2005
3.021
3.029
2.945
2.969
22,955,048
-0.03(-1.13%)
Feb 02, 2005
3.078
3.103
2.992
3.003
22,828,034
-0.07(-2.42%)
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
.