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
)
65.27
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 25, 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, 2006
6.365
6.425
6.301
6.337
15,662,925
-0.01(-0.10%)
Oct 30, 2006
6.255
6.354
6.232
6.344
17,858,782
+0.07(+1.16%)
Oct 27, 2006
6.342
6.373
6.257
6.271
12,990,949
-0.11(-1.69%)
Oct 26, 2006
6.233
6.384
6.199
6.379
13,456,135
+0.13(+2.06%)
Oct 25, 2006
6.290
6.324
6.174
6.250
20,830,576
-0.06(-1.01%)
Oct 24, 2006
6.370
6.379
6.258
6.313
15,362,292
-0.07(-1.07%)
Oct 23, 2006
6.316
6.405
6.277
6.382
16,894,120
+0.04(+0.57%)
Oct 20, 2006
6.312
6.347
6.233
6.346
26,762,616
+0.06(+1.01%)
Oct 19, 2006
6.251
6.324
6.218
6.282
30,757,694
+0.05(+0.86%)
Oct 18, 2006
6.288
6.351
6.228
6.229
31,550,694
-0.03(-0.41%)
Oct 17, 2006
6.261
6.313
6.170
6.255
19,478,854
+0.05(+0.73%)
Oct 16, 2006
6.137
6.223
6.107
6.210
16,619,471
+0.06(+0.93%)
Oct 13, 2006
6.118
6.182
6.105
6.152
18,555,890
+0.00(+0.06%)
Oct 12, 2006
6.025
6.172
5.974
6.149
26,135,384
+0.14(+2.36%)
Oct 11, 2006
5.940
6.019
5.896
6.007
18,757,832
+0.03(+0.52%)
Oct 10, 2006
6.038
6.038
5.893
5.976
15,874,717
-0.02(-0.32%)
Oct 09, 2006
6.011
6.026
5.942
5.995
13,400,818
-0.02(-0.26%)
Oct 06, 2006
6.016
6.039
5.960
6.011
16,536,719
+0.00(+0.06%)
Oct 05, 2006
5.911
6.033
5.890
6.007
27,997,302
+0.12(+2.08%)
Oct 04, 2006
5.696
5.972
5.694
5.885
48,858,652
+0.18(+3.14%)
Oct 03, 2006
5.914
5.937
5.659
5.705
63,349,460
-0.21(-3.50%)
Oct 02, 2006
5.972
6.040
5.867
5.912
82,001,456
-0.41(-6.53%)
Sep 29, 2006
6.302
6.371
6.255
6.325
22,482,866
+0.01(+0.20%)
Sep 28, 2006
6.204
6.313
6.201
6.313
23,431,814
+0.12(+1.93%)
Sep 27, 2006
6.152
6.198
6.085
6.193
25,445,798
+0.05(+0.82%)
Sep 26, 2006
6.064
6.148
6.043
6.142
22,514,042
+0.06(+0.92%)
Sep 25, 2006
6.002
6.086
5.933
6.086
19,305,560
+0.13(+2.15%)
Sep 22, 2006
5.914
5.988
5.896
5.958
21,320,882
+0.05(+0.84%)
Sep 21, 2006
5.979
5.990
5.906
5.909
19,507,388
-0.07(-1.09%)
Sep 20, 2006
5.965
6.039
5.937
5.974
24,930,096
-0.00(-0.02%)
Sep 19, 2006
5.965
5.987
5.926
5.975
16,830,094
+0.01(+0.22%)
Sep 18, 2006
5.958
6.015
5.906
5.962
17,676,448
+0.01(+0.11%)
Sep 15, 2006
5.887
5.970
5.866
5.956
31,883,964
+0.12(+1.98%)
Sep 14, 2006
5.851
5.881
5.815
5.840
11,642,836
-0.02(-0.33%)
Sep 13, 2006
5.854
5.873
5.808
5.859
12,941,095
-0.01(-0.22%)
Sep 12, 2006
5.843
5.886
5.749
5.872
17,496,722
+0.04(+0.61%)
Sep 11, 2006
5.822
5.852
5.761
5.836
20,412,644
-0.02(-0.38%)
Sep 08, 2006
5.690
5.896
5.682
5.858
21,035,198
+0.17(+3.02%)
Sep 07, 2006
5.678
5.740
5.650
5.686
20,299,674
+0.03(+0.45%)
Sep 06, 2006
5.754
5.782
5.605
5.660
24,627,364
-0.12(-2.10%)
Sep 05, 2006
5.850
5.850
5.752
5.782
13,670,091
-0.04(-0.74%)
Sep 01, 2006
5.854
5.895
5.803
5.825
10,687,110
-0.01(-0.11%)
Aug 31, 2006
5.878
5.878
5.797
5.831
13,273,115
-0.01(-0.09%)
Aug 30, 2006
5.872
5.905
5.824
5.837
12,587,266
-0.05(-0.91%)
Aug 29, 2006
5.898
5.946
5.814
5.890
15,365,064
-0.04(-0.67%)
Aug 28, 2006
5.820
5.949
5.795
5.930
14,091,310
+0.12(+2.01%)
Aug 25, 2006
5.827
5.868
5.801
5.813
13,243,370
-0.05(-0.78%)
Aug 24, 2006
5.810
5.899
5.809
5.859
11,490,133
+0.05(+0.89%)
Aug 23, 2006
5.858
5.863
5.753
5.808
12,750,764
-0.03(-0.50%)
Aug 22, 2006
5.841
5.896
5.803
5.837
14,505,485
-0.02(-0.27%)
Aug 21, 2006
5.854
5.886
5.785
5.853
15,868,759
-0.00(-0.03%)
Aug 18, 2006
5.891
5.929
5.817
5.854
19,013,728
-0.03(-0.52%)
Aug 17, 2006
5.901
5.978
5.876
5.885
19,734,150
-0.00(-0.03%)
Aug 16, 2006
5.761
5.892
5.753
5.887
26,417,392
+0.16(+2.86%)
Aug 15, 2006
5.740
5.775
5.640
5.723
21,282,732
+0.06(+1.12%)
Aug 14, 2006
5.785
5.820
5.659
5.659
24,368,186
-0.05(-0.84%)
Aug 11, 2006
5.662
5.734
5.661
5.707
12,869,318
+0.02(+0.31%)
Aug 10, 2006
5.675
5.761
5.639
5.690
17,297,210
+0.02(+0.29%)
Aug 09, 2006
5.699
5.793
5.650
5.673
15,426,464
+0.01(+0.16%)
Aug 08, 2006
5.694
5.696
5.584
5.664
14,483,926
-0.03(-0.57%)
Aug 07, 2006
5.653
5.713
5.616
5.696
9,785,347
+0.06(+0.98%)
Aug 04, 2006
5.776
5.795
5.602
5.641
11,497,004
-0.07(-1.19%)
Aug 03, 2006
5.658
5.737
5.577
5.709
16,149,610
+0.04(+0.76%)
Aug 02, 2006
5.588
5.712
5.588
5.666
17,338,584
+0.08(+1.47%)
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
.