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
)
83.94
+0.04 (+0.05%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 20, 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 (%)
May 31, 2007
7.465
7.593
7.456
7.521
21,273,294
+0.05(+0.62%)
May 30, 2007
7.435
7.514
7.340
7.474
23,404,800
+0.03(+0.37%)
May 29, 2007
7.399
7.460
7.365
7.447
12,185,663
+0.02(+0.27%)
May 25, 2007
7.494
7.522
7.415
7.427
13,859,400
-0.05(-0.72%)
May 24, 2007
7.520
7.546
7.383
7.481
21,995,024
-0.02(-0.29%)
May 23, 2007
7.597
7.675
7.497
7.503
23,394,086
-0.10(-1.37%)
May 22, 2007
7.548
7.673
7.490
7.607
16,649,900
+0.09(+1.23%)
May 21, 2007
7.525
7.573
7.475
7.514
15,896,786
-0.03(-0.39%)
May 18, 2007
7.539
7.620
7.448
7.543
18,200,044
+0.01(+0.11%)
May 17, 2007
7.631
7.673
7.526
7.535
18,142,540
-0.10(-1.26%)
May 16, 2007
7.481
7.632
7.443
7.632
25,016,460
+0.20(+2.63%)
May 15, 2007
7.459
7.558
7.410
7.436
23,336,658
+0.01(+0.17%)
May 14, 2007
7.470
7.532
7.379
7.424
17,653,922
-0.04(-0.54%)
May 11, 2007
7.369
7.518
7.367
7.464
21,276,122
+0.10(+1.37%)
May 10, 2007
7.512
7.524
7.328
7.363
19,861,874
-0.19(-2.46%)
May 09, 2007
7.571
7.647
7.523
7.548
20,575,972
+0.02(+0.30%)
May 08, 2007
7.533
7.553
7.435
7.525
19,076,184
-0.01(-0.17%)
May 07, 2007
7.543
7.624
7.525
7.538
10,214,953
-0.01(-0.19%)
May 04, 2007
7.578
7.642
7.492
7.553
14,380,434
-0.01(-0.11%)
May 03, 2007
7.598
7.627
7.531
7.561
16,142,953
-0.02(-0.24%)
May 02, 2007
7.516
7.637
7.472
7.579
31,662,696
+0.08(+1.01%)
May 01, 2007
7.450
7.510
7.413
7.503
25,108,492
+0.08(+1.05%)
Apr 30, 2007
7.440
7.494
7.337
7.425
29,999,018
-0.01(-0.17%)
Apr 27, 2007
7.610
7.637
7.397
7.438
33,323,764
-0.19(-2.52%)
Apr 26, 2007
7.626
7.653
7.582
7.631
19,533,006
-0.02(-0.29%)
Apr 25, 2007
7.572
7.657
7.488
7.653
30,159,098
+0.08(+1.02%)
Apr 24, 2007
7.555
7.615
7.511
7.575
25,548,412
+0.02(+0.22%)
Apr 23, 2007
7.497
7.644
7.497
7.559
37,877,288
+0.07(+0.97%)
Apr 20, 2007
7.508
7.542
7.437
7.486
29,536,956
+0.06(+0.83%)
Apr 19, 2007
7.233
7.508
7.148
7.424
54,159,048
+0.30(+4.18%)
Apr 18, 2007
7.200
7.235
7.087
7.126
30,389,516
-0.08(-1.17%)
Apr 17, 2007
7.222
7.265
7.188
7.211
20,687,954
-0.03(-0.43%)
Apr 16, 2007
7.153
7.247
7.126
7.242
21,421,702
+0.12(+1.63%)
Apr 13, 2007
7.202
7.210
7.073
7.126
18,536,554
-0.05(-0.72%)
Apr 12, 2007
6.993
7.207
6.969
7.177
27,195,696
+0.21(+2.99%)
Apr 11, 2007
7.016
7.046
6.892
6.969
23,590,430
-0.05(-0.75%)
Apr 10, 2007
7.037
7.133
6.998
7.022
23,220,280
-0.04(-0.54%)
Apr 09, 2007
7.065
7.106
7.024
7.060
20,701,716
-0.06(-0.79%)
Apr 05, 2007
7.045
7.134
7.045
7.116
14,354,533
+0.03(+0.49%)
Apr 04, 2007
7.085
7.110
7.033
7.082
16,851,978
+0.00(+0.05%)
Apr 03, 2007
6.999
7.087
6.942
7.078
15,517,052
+0.13(+1.82%)
Apr 02, 2007
6.988
7.005
6.882
6.952
13,947,339
-0.01(-0.18%)
Mar 30, 2007
6.913
7.004
6.863
6.965
22,386,458
+0.04(+0.52%)
Mar 29, 2007
6.875
6.932
6.844
6.928
24,852,054
+0.11(+1.61%)
Mar 28, 2007
6.788
6.872
6.750
6.818
19,936,200
+0.00(+0.05%)
Mar 27, 2007
6.816
6.842
6.770
6.815
16,326,981
-0.03(-0.40%)
Mar 26, 2007
6.763
6.856
6.670
6.842
20,912,466
+0.07(+0.97%)
Mar 23, 2007
6.806
6.859
6.758
6.777
28,439,810
-0.01(-0.20%)
Mar 22, 2007
6.800
6.806
6.736
6.790
28,979,240
+0.03(+0.43%)
Mar 21, 2007
6.619
6.761
6.548
6.761
36,386,900
+0.15(+2.20%)
Mar 20, 2007
6.565
6.686
6.565
6.616
37,941,544
+0.19(+2.88%)
Mar 19, 2007
6.359
6.476
6.312
6.430
17,914,836
+0.11(+1.77%)
Mar 16, 2007
6.370
6.386
6.279
6.319
31,137,038
-0.05(-0.83%)
Mar 15, 2007
6.330
6.381
6.302
6.371
20,497,580
+0.05(+0.81%)
Mar 14, 2007
6.259
6.336
6.205
6.320
24,081,694
+0.07(+1.06%)
Mar 13, 2007
6.435
6.430
6.254
6.254
22,540,216
-0.18(-2.81%)
Mar 12, 2007
6.355
6.450
6.325
6.435
17,055,316
+0.05(+0.80%)
Mar 09, 2007
6.430
6.447
6.338
6.384
16,178,775
+0.02(+0.29%)
Mar 08, 2007
6.417
6.449
6.342
6.366
17,331,840
-0.00(-0.01%)
Mar 07, 2007
6.392
6.423
6.357
6.367
21,099,594
-0.06(-0.92%)
Mar 06, 2007
6.392
6.471
6.323
6.426
24,672,332
+0.07(+1.04%)
Mar 05, 2007
6.338
6.489
6.300
6.360
23,961,882
-0.04(-0.64%)
Mar 02, 2007
6.392
6.497
6.339
6.400
25,342,696
-0.01(-0.21%)
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
.