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 (%)
Nov 28, 2003
1.353
1.356
1.340
1.349
8,360,945
-0.00(-0.12%)
Nov 26, 2003
1.347
1.357
1.319
1.351
30,756,830
+0.01(+0.82%)
Nov 25, 2003
1.365
1.366
1.331
1.340
40,132,688
-0.02(-1.80%)
Nov 24, 2003
1.311
1.366
1.306
1.365
45,279,856
+0.06(+4.47%)
Nov 21, 2003
1.280
1.312
1.275
1.306
37,363,436
+0.03(+2.10%)
Nov 20, 2003
1.257
1.307
1.245
1.279
47,805,404
+0.02(+1.66%)
Nov 19, 2003
1.245
1.275
1.239
1.258
39,192,728
+0.02(+1.41%)
Nov 18, 2003
1.261
1.284
1.240
1.241
29,711,334
-0.02(-1.37%)
Nov 17, 2003
1.235
1.264
1.226
1.258
25,234,132
+0.01(+0.83%)
Nov 14, 2003
1.262
1.278
1.235
1.248
41,617,392
-0.02(-1.42%)
Nov 13, 2003
1.233
1.283
1.233
1.266
43,492,304
+0.02(+1.55%)
Nov 12, 2003
1.208
1.253
1.205
1.246
39,208,968
+0.05(+3.93%)
Nov 11, 2003
1.203
1.211
1.188
1.199
43,077,548
+0.00(+0.13%)
Nov 10, 2003
1.229
1.231
1.191
1.198
31,376,502
-0.03(-2.49%)
Nov 07, 2003
1.243
1.256
1.223
1.228
38,426,676
-0.01(-0.91%)
Nov 06, 2003
1.210
1.247
1.201
1.239
46,800,688
+0.03(+2.47%)
Nov 05, 2003
1.230
1.237
1.201
1.210
59,552,948
-0.02(-1.98%)
Nov 04, 2003
1.263
1.278
1.227
1.234
54,760,020
-0.04(-2.84%)
Nov 03, 2003
1.258
1.273
1.239
1.270
34,060,140
+0.02(+1.25%)
Oct 31, 2003
1.249
1.267
1.241
1.254
43,190,584
+0.00(+0.26%)
Oct 30, 2003
1.196
1.267
1.233
1.251
112,299,840
+0.06(+4.63%)
Oct 29, 2003
1.166
1.205
1.156
1.196
363,582,688
-0.17(-12.55%)
Oct 28, 2003
1.332
1.367
1.173
1.367
59,777,692
+0.05(+3.55%)
Oct 27, 2003
1.347
1.354
1.300
1.320
35,426,444
-0.02(-1.70%)
Oct 24, 2003
1.322
1.345
1.306
1.343
24,535,952
+0.01(+0.79%)
Oct 23, 2003
1.339
1.342
1.304
1.333
27,535,540
-0.01(-0.65%)
Oct 22, 2003
1.369
1.372
1.318
1.341
28,592,300
-0.04(-2.78%)
Oct 21, 2003
1.348
1.381
1.339
1.380
31,339,232
+0.04(+2.74%)
Oct 20, 2003
1.323
1.353
1.313
1.343
40,212,556
+0.02(+1.72%)
Oct 17, 2003
1.370
1.377
1.317
1.320
36,184,028
-0.05(-3.58%)
Oct 16, 2003
1.368
1.380
1.368
1.369
22,136,250
-0.00(-0.07%)
Oct 15, 2003
1.418
1.418
1.362
1.370
46,385,268
-0.04(-2.96%)
Oct 14, 2003
1.410
1.416
1.386
1.412
30,431,442
+0.00(+0.29%)
Oct 13, 2003
1.390
1.414
1.385
1.408
33,314,122
+0.02(+1.63%)
Oct 10, 2003
1.383
1.406
1.374
1.385
29,195,750
-0.00(-0.02%)
Oct 09, 2003
1.379
1.408
1.368
1.385
52,458,940
+0.02(+1.38%)
Oct 08, 2003
1.380
1.383
1.341
1.367
51,378,032
+0.02(+1.62%)
Oct 07, 2003
1.345
1.363
1.324
1.345
39,604,028
-0.01(-1.00%)
Oct 06, 2003
1.359
1.373
1.335
1.358
19,902,846
+0.01(+0.48%)
Oct 03, 2003
1.368
1.389
1.346
1.352
39,847,396
-0.00(-0.17%)
Oct 02, 2003
1.341
1.368
1.334
1.354
58,427,652
+0.05(+3.71%)
Oct 01, 2003
1.283
1.319
1.279
1.306
49,586,564
+0.02(+1.33%)
Sep 30, 2003
1.281
1.315
1.279
1.289
61,752,324
+0.00(+0.07%)
Sep 29, 2003
1.274
1.298
1.227
1.288
64,301,656
+0.01(+1.05%)
Sep 26, 2003
1.276
1.296
1.267
1.274
42,015,068
-0.01(-0.59%)
Sep 25, 2003
1.292
1.312
1.270
1.282
41,743,584
-0.01(-0.77%)
Sep 24, 2003
1.330
1.336
1.274
1.292
72,030,104
-0.04(-3.20%)
Sep 23, 2003
1.331
1.360
1.307
1.335
69,817,592
+0.01(+0.57%)
Sep 22, 2003
1.366
1.368
1.322
1.327
72,120,296
-0.05(-3.75%)
Sep 19, 2003
1.442
1.443
1.376
1.379
60,458,760
-0.05(-3.68%)
Sep 18, 2003
1.421
1.435
1.406
1.431
34,882,628
+0.01(+0.57%)
Sep 17, 2003
1.428
1.449
1.404
1.423
47,234,004
+0.00(+0.06%)
Sep 16, 2003
1.464
1.467
1.396
1.422
154,465,120
-0.10(-6.29%)
Sep 15, 2003
1.541
1.560
1.513
1.518
25,221,976
-0.03(-1.70%)
Sep 12, 2003
1.534
1.545
1.499
1.544
28,823,874
+0.01(+0.46%)
Sep 11, 2003
1.530
1.549
1.523
1.537
25,577,492
+0.02(+1.07%)
Sep 10, 2003
1.575
1.603
1.506
1.521
34,035,916
-0.06(-3.61%)
Sep 09, 2003
1.584
1.603
1.564
1.578
29,594,700
-0.01(-0.90%)
Sep 08, 2003
1.538
1.598
1.531
1.592
36,400,576
+0.05(+3.54%)
Sep 05, 2003
1.541
1.556
1.516
1.537
29,817,576
-0.01(-0.70%)
Sep 04, 2003
1.512
1.552
1.506
1.548
30,149,172
+0.04(+2.59%)
Sep 03, 2003
1.560
1.571
1.490
1.509
39,703,496
-0.05(-3.04%)
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
.