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 (%)
Mar 31, 2006
5.696
5.790
5.676
5.723
14,535,020
+0.05(+0.89%)
Mar 30, 2006
5.713
5.772
5.657
5.672
11,339,637
-0.03(-0.56%)
Mar 29, 2006
5.699
5.747
5.642
5.704
12,764,825
+0.03(+0.62%)
Mar 28, 2006
5.813
5.815
5.627
5.670
15,552,081
-0.07(-1.28%)
Mar 27, 2006
5.710
5.746
5.654
5.743
12,235,050
+0.01(+0.16%)
Mar 24, 2006
5.753
5.777
5.680
5.734
9,015,297
+0.03(+0.52%)
Mar 23, 2006
5.760
5.769
5.640
5.704
11,527,248
-0.06(-1.08%)
Mar 22, 2006
5.712
5.784
5.658
5.767
16,839,404
+0.04(+0.64%)
Mar 21, 2006
5.721
5.891
5.707
5.730
17,293,094
-0.07(-1.14%)
Mar 20, 2006
5.887
5.887
5.710
5.796
14,686,882
-0.03(-0.46%)
Mar 17, 2006
5.765
5.860
5.765
5.823
21,493,656
+0.04(+0.67%)
Mar 16, 2006
5.907
5.947
5.774
5.784
30,245,726
-0.08(-1.33%)
Mar 15, 2006
5.783
5.864
5.749
5.863
16,184,408
+0.08(+1.38%)
Mar 14, 2006
5.647
5.790
5.620
5.783
19,656,162
+0.13(+2.24%)
Mar 13, 2006
5.657
5.695
5.596
5.656
13,028,628
+0.04(+0.65%)
Mar 10, 2006
5.427
5.657
5.427
5.619
13,133,860
+0.05(+0.86%)
Mar 09, 2006
5.624
5.659
5.555
5.571
16,671,613
-0.02(-0.35%)
Mar 08, 2006
5.442
5.638
5.372
5.590
20,467,206
+0.16(+2.86%)
Mar 07, 2006
5.454
5.498
5.389
5.435
13,471,327
-0.03(-0.61%)
Mar 06, 2006
5.537
5.553
5.413
5.468
13,814,024
-0.06(-1.06%)
Mar 03, 2006
5.590
5.636
5.527
5.527
17,163,558
-0.11(-1.96%)
Mar 02, 2006
5.615
5.670
5.584
5.637
14,049,114
+0.02(+0.39%)
Mar 01, 2006
5.735
5.748
5.599
5.615
24,892,908
-0.11(-1.96%)
Feb 28, 2006
5.856
5.847
5.693
5.727
18,599,998
-0.13(-2.20%)
Feb 27, 2006
5.707
5.884
5.689
5.856
20,384,626
+0.18(+3.26%)
Feb 24, 2006
5.648
5.702
5.538
5.671
12,051,565
+0.03(+0.62%)
Feb 23, 2006
5.693
5.758
5.606
5.636
15,670,061
-0.05(-0.95%)
Feb 22, 2006
5.532
5.709
5.510
5.691
20,516,066
+0.17(+3.15%)
Feb 21, 2006
5.687
5.699
5.462
5.517
22,503,308
-0.14(-2.41%)
Feb 17, 2006
5.657
5.724
5.612
5.653
15,925,215
-0.00(-0.07%)
Feb 16, 2006
5.629
5.691
5.610
5.657
21,712,322
+0.03(+0.51%)
Feb 15, 2006
5.556
5.628
5.515
5.628
17,419,278
+0.08(+1.49%)
Feb 14, 2006
5.461
5.558
5.399
5.545
21,560,742
+0.10(+1.88%)
Feb 13, 2006
5.436
5.483
5.381
5.443
15,841,602
+0.01(+0.14%)
Feb 10, 2006
5.362
5.459
5.305
5.436
26,307,554
+0.07(+1.32%)
Feb 09, 2006
5.458
5.498
5.278
5.365
38,332,436
-0.10(-1.77%)
Feb 08, 2006
5.560
5.587
5.428
5.462
21,434,614
-0.09(-1.59%)
Feb 07, 2006
5.536
5.586
5.484
5.550
18,516,532
+0.03(+0.53%)
Feb 06, 2006
5.599
5.601
5.468
5.521
18,946,044
-0.06(-1.12%)
Feb 03, 2006
5.532
5.657
5.509
5.583
24,139,694
-0.00(-0.02%)
Feb 02, 2006
5.543
5.617
5.514
5.584
30,281,718
-0.07(-1.30%)
Feb 01, 2006
5.596
5.672
5.478
5.658
44,400,772
+0.06(+1.05%)
Jan 31, 2006
5.326
5.637
5.298
5.599
62,491,280
+0.27(+5.13%)
Jan 30, 2006
5.519
5.521
5.280
5.326
38,083,292
-0.17(-3.08%)
Jan 27, 2006
5.427
5.519
5.339
5.495
21,959,258
+0.08(+1.41%)
Jan 26, 2006
5.335
5.427
5.284
5.418
17,423,262
+0.14(+2.70%)
Jan 25, 2006
5.360
5.394
5.244
5.276
16,129,368
-0.06(-1.12%)
Jan 24, 2006
5.307
5.402
5.224
5.336
26,779,186
+0.15(+2.87%)
Jan 23, 2006
5.266
5.272
5.123
5.187
22,820,346
-0.11(-2.03%)
Jan 20, 2006
5.444
5.532
5.266
5.294
26,634,530
-0.15(-2.71%)
Jan 19, 2006
5.399
5.462
5.291
5.441
16,739,233
+0.05(+0.92%)
Jan 18, 2006
5.411
5.414
5.291
5.392
19,876,890
-0.04(-0.75%)
Jan 17, 2006
5.401
5.452
5.362
5.432
16,054,447
-0.03(-0.57%)
Jan 13, 2006
5.396
5.496
5.385
5.463
17,665,360
+0.09(+1.64%)
Jan 12, 2006
5.276
5.377
5.197
5.375
23,325,756
+0.14(+2.65%)
Jan 11, 2006
5.266
5.298
5.219
5.236
16,324,056
-0.01(-0.28%)
Jan 10, 2006
5.330
5.339
5.178
5.251
21,768,586
-0.08(-1.42%)
Jan 09, 2006
5.420
5.420
5.294
5.326
21,972,642
+0.08(+1.54%)
Jan 06, 2006
5.208
5.303
5.210
5.245
20,238,308
+0.04(+0.72%)
Jan 05, 2006
5.191
5.267
5.151
5.208
24,439,098
+0.11(+2.11%)
Jan 04, 2006
5.043
5.148
5.023
5.100
23,571,892
+0.07(+1.37%)
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
.