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 (%)
Jun 30, 2003
1.301
1.310
1.263
1.277
37,798,284
-0.02(-1.35%)
Jun 27, 2003
1.289
1.319
1.280
1.295
73,923,336
+0.05(+4.09%)
Jun 26, 2003
1.217
1.264
1.217
1.244
33,412,438
+0.01(+1.12%)
Jun 25, 2003
1.208
1.264
1.206
1.230
45,468,620
+0.02(+1.33%)
Jun 24, 2003
1.187
1.232
1.186
1.214
36,673,012
+0.01(+0.65%)
Jun 23, 2003
1.238
1.249
1.187
1.206
37,165,520
-0.03(-2.40%)
Jun 20, 2003
1.190
1.236
1.180
1.236
63,770,876
+0.06(+4.78%)
Jun 19, 2003
1.245
1.247
1.167
1.180
65,052,708
-0.06(-4.95%)
Jun 18, 2003
1.287
1.287
1.228
1.241
45,417,520
-0.05(-4.17%)
Jun 17, 2003
1.317
1.317
1.267
1.295
44,618,412
-0.00(-0.12%)
Jun 16, 2003
1.261
1.301
1.242
1.297
52,916,076
+0.06(+4.80%)
Jun 13, 2003
1.207
1.245
1.197
1.237
55,605,856
+0.03(+2.61%)
Jun 12, 2003
1.208
1.210
1.164
1.206
36,871,972
+0.00(+0.36%)
Jun 11, 2003
1.201
1.213
1.184
1.201
47,830,060
+0.04(+3.30%)
Jun 10, 2003
1.155
1.166
1.130
1.163
36,618,648
+0.02(+1.83%)
Jun 09, 2003
1.200
1.202
1.136
1.142
48,391,064
-0.06(-4.85%)
Jun 06, 2003
1.243
1.277
1.196
1.200
73,064,432
-0.03(-2.16%)
Jun 05, 2003
1.184
1.235
1.169
1.227
32,788,374
+0.05(+4.40%)
Jun 04, 2003
1.160
1.189
1.146
1.175
39,557,404
+0.02(+1.37%)
Jun 03, 2003
1.160
1.170
1.133
1.159
38,009,204
+0.00(+0.00%)
Jun 02, 2003
1.224
1.236
1.142
1.159
58,866,428
-0.04(-3.54%)
May 30, 2003
1.170
1.213
1.153
1.202
55,104,648
+0.04(+3.46%)
May 29, 2003
1.160
1.179
1.147
1.161
33,877,768
+0.01(+0.52%)
May 28, 2003
1.184
1.199
1.148
1.155
56,053,792
-0.03(-2.69%)
May 27, 2003
1.118
1.190
1.110
1.187
70,040,872
+0.08(+7.58%)
May 23, 2003
1.087
1.106
1.072
1.104
32,853,608
+0.01(+1.20%)
May 22, 2003
1.049
1.096
1.048
1.091
31,775,086
+0.04(+3.90%)
May 21, 2003
1.049
1.069
1.040
1.050
35,019,348
-0.01(-0.76%)
May 20, 2003
1.090
1.095
1.045
1.058
29,117,920
-0.02(-2.09%)
May 19, 2003
1.099
1.127
1.074
1.080
52,108,268
-0.01(-0.99%)
May 16, 2003
1.121
1.127
1.088
1.091
37,618,892
-0.03(-2.43%)
May 15, 2003
1.092
1.124
1.090
1.118
34,923,672
+0.03(+2.42%)
May 14, 2003
1.076
1.098
1.074
1.092
19,273,146
+0.01(+1.32%)
May 13, 2003
1.090
1.097
1.077
1.078
31,368,466
-0.01(-1.20%)
May 12, 2003
1.070
1.099
1.060
1.091
30,173,610
+0.02(+1.59%)
May 09, 2003
1.053
1.080
1.046
1.074
31,086,876
+0.02(+2.14%)
May 08, 2003
1.039
1.064
1.030
1.051
39,840,080
+0.01(+0.57%)
May 07, 2003
1.043
1.062
1.038
1.045
26,782,572
-0.00(-0.31%)
May 06, 2003
1.073
1.084
1.035
1.048
40,996,884
-0.03(-2.38%)
May 05, 2003
1.098
1.101
1.063
1.074
36,055,468
-0.01(-1.16%)
May 02, 2003
1.063
1.104
1.060
1.086
40,925,128
+0.03(+2.58%)
May 01, 2003
1.061
1.067
1.033
1.059
36,481,660
-0.00(-0.17%)
Apr 30, 2003
1.059
1.081
1.058
1.061
24,509,196
-0.00(-0.41%)
Apr 29, 2003
1.069
1.078
1.058
1.065
26,759,740
-0.00(-0.06%)
Apr 28, 2003
1.060
1.076
1.055
1.066
32,859,044
+0.01(+0.48%)
Apr 25, 2003
1.071
1.086
1.055
1.061
38,132,060
-0.01(-1.26%)
Apr 24, 2003
1.019
1.095
1.010
1.075
80,769,560
+0.02(+2.37%)
Apr 23, 2003
1.024
1.058
1.021
1.050
44,328,124
+0.03(+2.65%)
Apr 22, 2003
1.012
1.023
0.9954
1.023
23,233,886
+0.02(+1.88%)
Apr 21, 2003
1.013
1.022
0.9952
1.004
29,574,552
-0.01(-0.88%)
Apr 17, 2003
0.9846
1.019
0.9844
1.013
29,485,400
+0.03(+3.38%)
Apr 16, 2003
0.9842
1.005
0.9727
0.9796
37,123,120
-0.01(-0.70%)
Apr 15, 2003
0.9683
0.9966
0.9600
0.9865
33,371,124
+0.02(+1.92%)
Apr 14, 2003
0.9642
0.9738
0.9550
0.9678
27,301,176
+0.01(+0.69%)
Apr 11, 2003
0.9832
0.9989
0.9543
0.9612
32,168,658
-0.02(-2.08%)
Apr 10, 2003
0.9515
0.9842
0.9331
0.9816
52,425,736
+0.03(+3.27%)
Apr 09, 2003
0.9878
1.000
0.9494
0.9506
37,501,472
-0.04(-3.79%)
Apr 08, 2003
0.9888
0.9989
0.9761
0.9881
54,366,424
+0.00(+0.09%)
Apr 07, 2003
1.035
1.058
0.9584
0.9872
56,109,240
-0.03(-2.76%)
Apr 04, 2003
1.032
1.035
1.012
1.015
36,602,340
-0.01(-0.96%)
Apr 03, 2003
1.009
1.051
0.9977
1.025
73,347,112
+0.02(+2.08%)
Apr 02, 2003
1.000
1.007
0.9885
1.004
37,319,908
+0.02(+2.42%)
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
.