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 (%)
Sep 30, 2004
3.345
3.442
3.320
3.438
32,639,968
+0.11(+3.37%)
Sep 29, 2004
3.265
3.397
3.265
3.326
17,771,694
+0.04(+1.12%)
Sep 28, 2004
3.303
3.316
3.243
3.289
14,548,088
+0.02(+0.73%)
Sep 27, 2004
3.314
3.330
3.238
3.265
17,051,956
-0.09(-2.74%)
Sep 24, 2004
3.341
3.403
3.337
3.357
17,761,366
+0.01(+0.41%)
Sep 23, 2004
3.331
3.389
3.323
3.343
15,740,768
+0.01(+0.17%)
Sep 22, 2004
3.380
3.407
3.338
3.338
22,019,462
-0.10(-2.86%)
Sep 21, 2004
3.427
3.447
3.341
3.436
20,254,904
+0.06(+1.85%)
Sep 20, 2004
3.380
3.431
3.330
3.374
16,549,660
-0.02(-0.57%)
Sep 17, 2004
3.316
3.403
3.306
3.393
32,758,476
+0.10(+2.93%)
Sep 16, 2004
3.273
3.331
3.260
3.296
13,822,912
+0.03(+1.07%)
Sep 15, 2004
3.283
3.308
3.204
3.262
17,111,208
-0.02(-0.64%)
Sep 14, 2004
3.283
3.320
3.276
3.283
13,044,463
-0.00(-0.11%)
Sep 13, 2004
3.266
3.315
3.238
3.286
20,676,202
+0.02(+0.68%)
Sep 10, 2004
3.215
3.268
3.179
3.264
16,914,966
+0.06(+1.84%)
Sep 09, 2004
3.172
3.216
3.122
3.205
19,663,456
+0.07(+2.29%)
Sep 08, 2004
3.178
3.235
3.116
3.134
16,598,584
-0.05(-1.47%)
Sep 07, 2004
3.293
3.322
3.124
3.181
24,335,240
+1.56(+96.70%)
Sep 03, 2004
1.631
1.652
1.614
1.617
18,250,072
-0.02(-1.37%)
Sep 02, 2004
1.631
1.651
1.623
1.639
33,661,412
+0.01(+0.42%)
Sep 01, 2004
1.594
1.633
1.592
1.633
44,891,304
+0.04(+2.71%)
Aug 31, 2004
1.575
1.590
1.549
1.590
22,794,650
+0.02(+1.39%)
Aug 30, 2004
1.602
1.605
1.567
1.568
21,355,170
-0.03(-1.74%)
Aug 27, 2004
1.585
1.627
1.584
1.596
28,368,826
+0.00(+0.22%)
Aug 26, 2004
1.605
1.623
1.575
1.592
101,238,648
+0.06(+3.62%)
Aug 25, 2004
1.492
1.543
1.488
1.536
32,984,074
+0.05(+3.13%)
Aug 24, 2004
1.499
1.512
1.480
1.490
27,483,828
-0.00(-0.25%)
Aug 23, 2004
1.527
1.530
1.486
1.493
30,248,628
-0.03(-1.90%)
Aug 20, 2004
1.496
1.526
1.490
1.522
47,981,184
+0.03(+2.18%)
Aug 19, 2004
1.511
1.528
1.487
1.490
40,492,412
-0.03(-2.04%)
Aug 18, 2004
1.473
1.521
1.466
1.521
36,287,048
+0.05(+3.25%)
Aug 17, 2004
1.490
1.501
1.473
1.473
28,387,308
-0.02(-1.02%)
Aug 16, 2004
1.453
1.503
1.452
1.488
29,888,760
+0.04(+2.76%)
Aug 13, 2004
1.467
1.487
1.436
1.448
28,492,768
-0.02(-1.08%)
Aug 12, 2004
1.500
1.516
1.464
1.464
33,034,086
-0.05(-3.19%)
Aug 11, 2004
1.459
1.536
1.458
1.513
58,061,884
+0.04(+2.67%)
Aug 10, 2004
1.428
1.475
1.425
1.473
28,268,802
+0.06(+3.89%)
Aug 09, 2004
1.424
1.447
1.414
1.418
16,824,726
+0.00(+0.06%)
Aug 06, 2004
1.447
1.462
1.414
1.417
36,294,660
-0.05(-3.19%)
Aug 05, 2004
1.465
1.500
1.454
1.464
37,232,928
+0.02(+1.24%)
Aug 04, 2004
1.456
1.471
1.429
1.446
30,423,672
-0.01(-0.77%)
Aug 03, 2004
1.457
1.494
1.455
1.457
41,198,020
-0.00(-0.20%)
Aug 02, 2004
1.476
1.518
1.445
1.460
79,871,512
-0.03(-1.76%)
Jul 30, 2004
1.477
1.536
1.466
1.486
156,935,824
+0.12(+8.64%)
Jul 29, 2004
1.355
1.392
1.353
1.368
49,231,488
+0.03(+2.15%)
Jul 28, 2004
1.335
1.360
1.292
1.339
32,314,346
+0.00(+0.03%)
Jul 27, 2004
1.301
1.348
1.297
1.339
31,969,698
+0.04(+3.41%)
Jul 26, 2004
1.343
1.350
1.278
1.295
48,482,392
-0.04(-3.23%)
Jul 23, 2004
1.370
1.386
1.314
1.338
36,670,836
-0.04(-2.79%)
Jul 22, 2004
1.368
1.397
1.344
1.376
39,922,712
+0.01(+0.77%)
Jul 21, 2004
1.429
1.431
1.350
1.366
50,225,204
-0.07(-4.79%)
Jul 20, 2004
1.460
1.460
1.427
1.435
30,019,226
-0.02(-1.14%)
Jul 19, 2004
1.448
1.470
1.414
1.451
30,503,038
+0.02(+1.07%)
Jul 16, 2004
1.478
1.479
1.428
1.436
28,505,816
-0.03(-2.22%)
Jul 15, 2004
1.478
1.479
1.452
1.468
25,909,534
-0.01(-0.70%)
Jul 14, 2004
1.499
1.521
1.475
1.479
31,621,788
-0.03(-2.12%)
Jul 13, 2004
1.508
1.529
1.504
1.511
12,900,950
+0.00(+0.11%)
Jul 12, 2004
1.514
1.520
1.490
1.509
25,492,042
+0.01(+0.46%)
Jul 09, 2004
1.519
1.529
1.492
1.502
32,086,030
-0.01(-0.67%)
Jul 08, 2004
1.534
1.548
1.506
1.512
30,939,014
-0.03(-2.00%)
Jul 07, 2004
1.545
1.550
1.527
1.543
22,019,462
+0.00(+0.25%)
Jul 06, 2004
1.549
1.571
1.536
1.539
31,039,038
-0.01(-0.71%)
Jul 02, 2004
1.536
1.565
1.534
1.550
25,694,266
+0.01(+0.70%)
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
.