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
)
65.42
+0.15 (+0.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2003
1.281
1.315
1.279
1.289
61,753,388
+0.00(+0.07%)
Sep 29, 2003
1.274
1.298
1.227
1.288
64,302,768
+0.01(+1.05%)
Sep 26, 2003
1.276
1.296
1.267
1.274
42,015,792
-0.01(-0.59%)
Sep 25, 2003
1.292
1.312
1.270
1.282
41,744,304
-0.01(-0.77%)
Sep 24, 2003
1.330
1.336
1.274
1.292
72,031,344
-0.04(-3.20%)
Sep 23, 2003
1.331
1.360
1.307
1.335
69,818,800
+0.01(+0.57%)
Sep 22, 2003
1.366
1.368
1.322
1.327
72,121,536
-0.05(-3.75%)
Sep 19, 2003
1.442
1.443
1.376
1.379
60,459,804
-0.05(-3.68%)
Sep 18, 2003
1.421
1.435
1.406
1.431
34,883,228
+0.01(+0.56%)
Sep 17, 2003
1.427
1.449
1.404
1.423
47,234,816
+0.00(+0.06%)
Sep 16, 2003
1.463
1.467
1.396
1.422
154,467,776
-0.10(-6.29%)
Sep 15, 2003
1.541
1.560
1.513
1.518
25,222,412
-0.03(-1.70%)
Sep 12, 2003
1.534
1.545
1.499
1.544
28,824,370
+0.01(+0.46%)
Sep 11, 2003
1.530
1.549
1.523
1.537
25,577,932
+0.02(+1.07%)
Sep 10, 2003
1.575
1.603
1.506
1.521
34,036,504
-0.06(-3.61%)
Sep 09, 2003
1.584
1.603
1.564
1.578
29,595,210
-0.01(-0.90%)
Sep 08, 2003
1.538
1.598
1.531
1.592
36,401,204
+0.05(+3.54%)
Sep 05, 2003
1.541
1.556
1.516
1.537
29,818,090
-0.01(-0.70%)
Sep 04, 2003
1.512
1.552
1.506
1.548
30,149,692
+0.04(+2.59%)
Sep 03, 2003
1.560
1.571
1.490
1.509
39,704,180
-0.05(-3.04%)
Sep 02, 2003
1.534
1.556
1.503
1.556
29,442,998
+0.02(+1.51%)
Aug 29, 2003
1.519
1.539
1.519
1.533
19,742,824
+0.01(+0.71%)
Aug 28, 2003
1.487
1.523
1.453
1.522
26,478,150
+0.05(+3.50%)
Aug 27, 2003
1.476
1.486
1.457
1.471
18,465,340
-0.00(-0.08%)
Aug 26, 2003
1.461
1.482
1.439
1.472
24,480,928
-0.01(-0.62%)
Aug 25, 2003
1.472
1.492
1.464
1.481
16,929,100
+0.01(+0.41%)
Aug 22, 2003
1.537
1.542
1.472
1.475
28,527,560
-0.05(-3.48%)
Aug 21, 2003
1.489
1.533
1.487
1.528
41,824,256
+0.04(+2.83%)
Aug 20, 2003
1.498
1.500
1.474
1.486
25,882,354
-0.02(-1.04%)
Aug 19, 2003
1.472
1.505
1.462
1.502
33,677,720
+0.04(+2.80%)
Aug 18, 2003
1.432
1.469
1.427
1.461
36,975,256
+0.03(+1.96%)
Aug 15, 2003
1.443
1.445
1.421
1.433
11,789,811
+0.01(+0.37%)
Aug 14, 2003
1.439
1.445
1.413
1.428
31,727,248
-0.01(-0.88%)
Aug 13, 2003
1.471
1.483
1.432
1.440
29,447,348
-0.03(-1.88%)
Aug 12, 2003
1.459
1.474
1.425
1.468
34,398,548
+0.01(+0.98%)
Aug 11, 2003
1.436
1.469
1.429
1.454
22,894,674
+0.02(+1.56%)
Aug 08, 2003
1.426
1.466
1.417
1.431
36,696,928
-0.01(-0.61%)
Aug 07, 2003
1.410
1.473
1.410
1.440
46,030,712
+0.03(+2.02%)
Aug 06, 2003
1.427
1.447
1.388
1.412
65,839,856
-0.01(-0.86%)
Aug 05, 2003
1.502
1.511
1.413
1.424
45,543,636
-0.08(-5.05%)
Aug 04, 2003
1.488
1.518
1.451
1.499
37,502,560
+0.02(+1.02%)
Aug 01, 2003
1.569
1.591
1.476
1.484
63,462,104
-0.08(-5.39%)
Jul 31, 2003
1.581
1.602
1.553
1.569
39,854,216
-0.01(-0.81%)
Jul 30, 2003
1.610
1.618
1.577
1.582
31,169,504
-0.03(-1.71%)
Jul 29, 2003
1.598
1.610
1.546
1.609
34,955,204
+0.02(+1.51%)
Jul 28, 2003
1.574
1.599
1.565
1.585
23,233,886
+0.02(+1.10%)
Jul 25, 2003
1.524
1.570
1.515
1.568
25,023,450
+0.05(+3.15%)
Jul 24, 2003
1.535
1.555
1.517
1.520
31,925,122
+0.00(+0.03%)
Jul 23, 2003
1.537
1.556
1.496
1.520
43,959,556
-0.01(-0.36%)
Jul 22, 2003
1.501
1.545
1.473
1.525
45,756,732
+0.01(+0.97%)
Jul 21, 2003
1.527
1.538
1.490
1.511
30,579,144
-0.02(-1.23%)
Jul 18, 2003
1.520
1.550
1.506
1.530
35,374,872
+0.03(+1.88%)
Jul 17, 2003
1.529
1.565
1.489
1.501
50,818,828
-0.05(-2.99%)
Jul 16, 2003
1.585
1.587
1.529
1.548
63,578,440
-0.04(-2.62%)
Jul 15, 2003
1.558
1.624
1.541
1.589
119,327,808
+0.04(+2.77%)
Jul 14, 2003
1.448
1.567
1.446
1.546
140,923,248
+0.18(+13.48%)
Jul 11, 2003
1.340
1.374
1.343
1.363
23,418,746
+0.02(+1.70%)
Jul 10, 2003
1.351
1.356
1.328
1.340
25,374,622
-0.02(-1.74%)
Jul 09, 2003
1.359
1.373
1.343
1.364
19,492,764
+0.01(+0.54%)
Jul 08, 2003
1.356
1.373
1.338
1.356
28,478,636
-0.00(-0.24%)
Jul 07, 2003
1.349
1.373
1.343
1.359
34,116,956
+0.02(+1.83%)
Jul 03, 2003
1.294
1.351
1.293
1.335
37,363,396
+0.04(+3.02%)
Jul 02, 2003
1.264
1.322
1.264
1.296
66,771,604
+0.03(+2.47%)
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
.