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
)
64.78
-0.55 (-0.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2007
6.397
6.629
6.397
6.582
37,814,840
+0.09(+1.39%)
Feb 27, 2007
6.751
6.751
6.438
6.492
41,741,220
-0.32(-4.69%)
Feb 26, 2007
6.847
6.896
6.714
6.811
17,491,822
+0.04(+0.57%)
Feb 23, 2007
6.825
6.849
6.705
6.772
13,298,117
-0.04(-0.58%)
Feb 22, 2007
6.825
6.875
6.723
6.812
18,783,038
-0.02(-0.23%)
Feb 21, 2007
6.700
6.839
6.700
6.828
29,642,858
+0.14(+2.12%)
Feb 20, 2007
6.690
6.711
6.584
6.686
19,395,576
+0.06(+0.87%)
Feb 16, 2007
6.657
6.668
6.584
6.628
18,788,848
-0.01(-0.18%)
Feb 15, 2007
6.578
6.647
6.557
6.640
19,851,768
+0.04(+0.66%)
Feb 14, 2007
6.525
6.598
6.485
6.597
22,182,398
+0.11(+1.63%)
Feb 13, 2007
6.528
6.574
6.478
6.491
20,028,138
-0.02(-0.34%)
Feb 12, 2007
6.535
6.573
6.461
6.513
14,878,929
-0.03(-0.49%)
Feb 09, 2007
6.574
6.647
6.513
6.545
26,347,336
-0.09(-1.39%)
Feb 08, 2007
6.628
6.671
6.584
6.637
18,801,298
-0.01(-0.11%)
Feb 07, 2007
6.541
6.737
6.524
6.644
42,543,368
+0.18(+2.72%)
Feb 06, 2007
6.438
6.480
6.408
6.469
25,798,828
+0.03(+0.44%)
Feb 05, 2007
6.498
6.516
6.434
6.440
25,589,016
-0.06(-0.92%)
Feb 02, 2007
6.530
6.613
6.461
6.500
38,851,300
-0.08(-1.20%)
Feb 01, 2007
6.425
6.615
6.393
6.579
101,222,008
+0.66(+11.21%)
Jan 31, 2007
5.896
6.008
5.805
5.916
33,771,440
+0.08(+1.34%)
Jan 30, 2007
5.818
5.853
5.787
5.838
17,337,556
+0.03(+0.44%)
Jan 29, 2007
5.762
5.883
5.742
5.812
21,564,940
+0.04(+0.73%)
Jan 26, 2007
5.836
5.858
5.739
5.770
31,322,802
-0.06(-1.07%)
Jan 25, 2007
5.897
5.910
5.812
5.832
21,098,876
-0.08(-1.31%)
Jan 24, 2007
5.853
5.933
5.853
5.910
16,940,112
+0.04(+0.64%)
Jan 23, 2007
5.910
5.945
5.836
5.872
18,479,306
-0.04(-0.64%)
Jan 22, 2007
6.025
6.041
5.898
5.910
20,640,526
-0.12(-2.03%)
Jan 19, 2007
6.059
6.136
6.013
6.032
17,342,552
-0.05(-0.88%)
Jan 18, 2007
6.135
6.161
6.003
6.085
19,889,294
-0.02(-0.35%)
Jan 17, 2007
6.093
6.125
6.038
6.106
25,064,722
+0.00(+0.06%)
Jan 16, 2007
6.103
6.115
6.057
6.103
19,420,186
+0.02(+0.29%)
Jan 12, 2007
6.052
6.116
6.051
6.085
20,715,098
-0.01(-0.12%)
Jan 11, 2007
5.979
6.094
5.952
6.093
24,052,644
+0.14(+2.40%)
Jan 10, 2007
5.946
5.976
5.891
5.950
17,269,056
-0.03(-0.49%)
Jan 09, 2007
5.974
6.025
5.934
5.979
27,987,570
+0.07(+1.21%)
Jan 08, 2007
5.902
5.918
5.842
5.908
18,061,846
+0.00(+0.03%)
Jan 05, 2007
5.907
5.962
5.873
5.906
19,056,588
+0.00(+0.03%)
Jan 04, 2007
5.806
5.945
5.746
5.904
25,370,508
+0.10(+1.65%)
Jan 03, 2007
5.998
6.083
5.695
5.808
45,475,084
-0.16(-2.74%)
Dec 29, 2006
6.000
6.056
5.956
5.972
10,712,061
-0.04(-0.64%)
Dec 28, 2006
6.055
6.079
5.951
6.011
12,015,333
-0.06(-1.03%)
Dec 27, 2006
6.042
6.091
6.011
6.073
14,118,837
+0.08(+1.41%)
Dec 26, 2006
5.953
5.997
5.899
5.989
8,123,440
+0.06(+0.95%)
Dec 22, 2006
6.013
6.038
5.879
5.933
14,600,345
-0.08(-1.33%)
Dec 21, 2006
5.976
6.057
5.955
6.013
28,647,882
+0.06(+0.94%)
Dec 20, 2006
6.002
6.069
5.952
5.956
28,077,652
+0.01(+0.19%)
Dec 19, 2006
5.861
5.972
5.814
5.945
18,486,362
+0.08(+1.33%)
Dec 18, 2006
5.932
5.966
5.843
5.867
14,767,511
-0.06(-1.09%)
Dec 15, 2006
5.844
5.950
5.805
5.932
37,602,768
+0.10(+1.80%)
Dec 14, 2006
5.884
5.974
5.806
5.827
29,781,928
-0.06(-0.97%)
Dec 13, 2006
5.992
6.014
5.864
5.884
26,921,594
-0.12(-1.98%)
Dec 12, 2006
6.035
6.081
5.998
6.002
20,375,352
-0.05(-0.75%)
Dec 11, 2006
6.033
6.084
5.999
6.048
11,585,349
-0.03(-0.56%)
Dec 08, 2006
6.071
6.203
6.032
6.082
17,141,678
-0.07(-1.14%)
Dec 07, 2006
6.273
6.276
6.121
6.151
17,737,670
-0.11(-1.79%)
Dec 06, 2006
6.247
6.267
6.179
6.264
16,129,737
+0.04(+0.59%)
Dec 05, 2006
6.218
6.254
6.163
6.227
23,965,248
+0.01(+0.12%)
Dec 04, 2006
6.038
6.261
6.018
6.220
25,974,654
+0.22(+3.68%)
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
.