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
)
65.33
-0.18 (-0.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 2, 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 29, 2007
14.57
14.62
14.12
14.28
17,774,030
-0.29(-2.00%)
Jun 28, 2007
14.66
14.71
14.53
14.57
16,332,899
-0.08(-0.53%)
Jun 27, 2007
14.29
14.67
14.20
14.64
23,242,766
+0.37(+2.58%)
Jun 26, 2007
14.36
14.46
14.16
14.28
19,834,064
+0.03(+0.21%)
Jun 25, 2007
14.51
14.61
14.17
14.24
19,615,226
+7.03(+97.34%)
Jun 22, 2007
7.268
7.311
7.125
7.219
25,517,054
-0.08(-1.10%)
Jun 21, 2007
7.276
7.334
7.246
7.299
14,210,989
+0.02(+0.32%)
Jun 20, 2007
7.423
7.437
7.268
7.276
20,611,700
-0.16(-2.10%)
Jun 19, 2007
7.383
7.440
7.316
7.432
19,521,238
+0.03(+0.36%)
Jun 18, 2007
7.535
7.542
7.368
7.405
23,703,156
-0.03(-0.40%)
Jun 15, 2007
7.472
7.558
7.402
7.435
36,644,112
+0.02(+0.24%)
Jun 14, 2007
7.377
7.468
7.363
7.417
19,014,602
+0.03(+0.37%)
Jun 13, 2007
7.271
7.390
7.253
7.390
22,831,222
+0.13(+1.80%)
Jun 12, 2007
7.334
7.381
7.238
7.259
21,284,134
-0.03(-0.38%)
Jun 11, 2007
7.232
7.382
7.221
7.287
17,962,790
+0.02(+0.28%)
Jun 08, 2007
7.196
7.308
7.171
7.267
24,870,614
+0.04(+0.54%)
Jun 07, 2007
7.455
7.482
7.195
7.228
37,216,560
-0.26(-3.48%)
Jun 06, 2007
7.513
7.570
7.487
7.488
27,789,544
-0.17(-2.26%)
Jun 05, 2007
7.711
7.724
7.565
7.661
18,265,500
-0.05(-0.58%)
Jun 04, 2007
7.596
7.727
7.574
7.706
18,990,766
+0.07(+0.94%)
Jun 01, 2007
7.601
7.685
7.598
7.634
12,840,393
+0.02(+0.28%)
May 31, 2007
7.557
7.687
7.548
7.613
21,015,216
+0.05(+0.62%)
May 30, 2007
7.527
7.607
7.430
7.566
23,120,862
+0.03(+0.37%)
May 29, 2007
7.490
7.551
7.456
7.539
12,037,832
+0.02(+0.27%)
May 25, 2007
7.586
7.614
7.506
7.518
13,691,264
-0.05(-0.72%)
May 24, 2007
7.612
7.639
7.473
7.573
21,728,190
-0.02(-0.29%)
May 23, 2007
7.690
7.769
7.589
7.595
23,110,278
-0.11(-1.37%)
May 22, 2007
7.641
7.768
7.582
7.701
16,447,911
+0.09(+1.23%)
May 21, 2007
7.618
7.666
7.567
7.607
15,703,934
-0.03(-0.39%)
May 18, 2007
7.632
7.713
7.540
7.636
17,979,250
+0.01(+0.11%)
May 17, 2007
7.724
7.768
7.619
7.628
17,922,444
-0.10(-1.26%)
May 16, 2007
7.573
7.725
7.534
7.725
24,712,970
+0.20(+2.63%)
May 15, 2007
7.551
7.651
7.501
7.528
23,053,548
+0.01(+0.17%)
May 14, 2007
7.562
7.624
7.470
7.515
17,439,754
-0.04(-0.54%)
May 11, 2007
7.460
7.610
7.458
7.555
21,018,010
+0.10(+1.37%)
May 10, 2007
7.604
7.617
7.418
7.453
19,620,918
-0.19(-2.46%)
May 09, 2007
7.664
7.741
7.615
7.641
20,326,354
+0.02(+0.30%)
May 08, 2007
7.625
7.645
7.527
7.618
18,844,760
-0.01(-0.17%)
May 07, 2007
7.635
7.718
7.618
7.631
10,091,030
-0.01(-0.19%)
May 04, 2007
7.671
7.735
7.584
7.645
14,205,977
-0.01(-0.11%)
May 03, 2007
7.691
7.721
7.623
7.654
15,947,114
-0.02(-0.24%)
May 02, 2007
7.609
7.731
7.563
7.672
31,278,578
+0.08(+1.01%)
May 01, 2007
7.541
7.602
7.504
7.596
24,803,888
+0.08(+1.05%)
Apr 30, 2007
7.531
7.586
7.427
7.517
29,635,084
-0.01(-0.17%)
Apr 27, 2007
7.703
7.731
7.488
7.529
32,919,496
-0.19(-2.52%)
Apr 26, 2007
7.720
7.747
7.675
7.724
19,296,040
-0.02(-0.29%)
Apr 25, 2007
7.665
7.751
7.580
7.747
29,793,222
+0.08(+1.02%)
Apr 24, 2007
7.648
7.709
7.603
7.668
25,238,470
+0.02(+0.22%)
Apr 23, 2007
7.589
7.738
7.589
7.652
37,417,780
+0.07(+0.97%)
Apr 20, 2007
7.600
7.634
7.529
7.578
29,178,628
+0.06(+0.83%)
Apr 19, 2007
7.322
7.600
7.236
7.516
53,502,016
+0.30(+4.18%)
Apr 18, 2007
7.288
7.324
7.174
7.214
30,020,844
-0.09(-1.17%)
Apr 17, 2007
7.311
7.355
7.276
7.299
20,436,976
-0.03(-0.43%)
Apr 16, 2007
7.241
7.336
7.213
7.331
21,161,824
+0.12(+1.63%)
Apr 13, 2007
7.290
7.299
7.160
7.213
18,311,678
-0.05(-0.72%)
Apr 12, 2007
7.079
7.296
7.055
7.265
26,865,770
+0.21(+2.99%)
Apr 11, 2007
7.102
7.132
6.977
7.055
23,304,240
-0.05(-0.75%)
Apr 10, 2007
7.124
7.220
7.084
7.108
22,938,582
-0.04(-0.54%)
Apr 09, 2007
7.151
7.193
7.110
7.147
20,450,572
-0.06(-0.79%)
Apr 05, 2007
7.131
7.221
7.131
7.204
14,180,390
+0.03(+0.49%)
Apr 04, 2007
7.172
7.197
7.119
7.169
16,647,537
+0.00(+0.05%)
Apr 03, 2007
7.085
7.174
7.027
7.165
15,328,806
+0.13(+1.82%)
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
.