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, 2003
0.9577
0.9839
0.9497
0.9656
41,055,112
-0.00(-0.02%)
Mar 28, 2003
0.9839
0.9844
0.9646
0.9658
69,273,808
-0.02(-2.33%)
Mar 27, 2003
0.9421
0.9934
0.9409
0.9888
70,105,352
+0.06(+6.12%)
Mar 26, 2003
0.9469
0.9577
0.9267
0.9317
34,390,768
-0.02(-1.60%)
Mar 25, 2003
0.9251
0.9573
0.9244
0.9469
34,731,540
+0.03(+3.03%)
Mar 24, 2003
0.9426
0.9428
0.9143
0.9191
39,870,316
-0.04(-3.76%)
Mar 21, 2003
0.9423
0.9658
0.9403
0.9550
37,194,332
+0.02(+1.66%)
Mar 20, 2003
0.9341
0.9488
0.9097
0.9393
33,990,664
+0.00(+0.10%)
Mar 19, 2003
0.9428
0.9543
0.9262
0.9384
36,747,624
-0.00(-0.32%)
Mar 18, 2003
0.9354
0.9580
0.9260
0.9414
52,358,776
+0.00(+0.07%)
Mar 17, 2003
0.9002
0.9414
0.8968
0.9407
69,706,424
+0.04(+4.23%)
Mar 14, 2003
0.9127
0.9152
0.8915
0.9025
42,385,324
-0.01(-1.63%)
Mar 13, 2003
0.8706
0.9186
0.8706
0.9175
61,991,116
+0.05(+5.39%)
Mar 12, 2003
0.8522
0.8731
0.8455
0.8706
37,170,512
+0.01(+1.50%)
Mar 11, 2003
0.8715
0.8747
0.8490
0.8577
37,481,256
-0.01(-1.30%)
Mar 10, 2003
0.8483
0.8853
0.8478
0.8690
83,949,312
+0.02(+2.69%)
Mar 07, 2003
0.8014
0.8533
0.7956
0.8462
105,378,048
+0.06(+7.79%)
Mar 06, 2003
0.7786
0.7899
0.7689
0.7850
25,345,918
+0.01(+1.31%)
Mar 05, 2003
0.7761
0.7876
0.7637
0.7749
24,013,010
-0.00(-0.21%)
Mar 04, 2003
0.7800
0.7896
0.7761
0.7765
21,976,682
-0.01(-0.71%)
Mar 03, 2003
0.7864
0.7993
0.7758
0.7821
23,703,156
+0.00(+0.03%)
Feb 28, 2003
0.7731
0.7841
0.7646
0.7818
26,188,498
+0.01(+1.25%)
Feb 27, 2003
0.7655
0.7795
0.7563
0.7722
28,934,768
+0.02(+2.32%)
Feb 26, 2003
0.7496
0.7692
0.7462
0.7547
30,868,898
+0.00(+0.12%)
Feb 25, 2003
0.7483
0.7558
0.7289
0.7538
45,237,348
+0.00(+0.40%)
Feb 24, 2003
0.7722
0.7735
0.7478
0.7508
20,615,506
-0.02(-2.77%)
Feb 21, 2003
0.7462
0.7722
0.7432
0.7722
51,090,836
+0.03(+3.71%)
Feb 20, 2003
0.7473
0.7496
0.7184
0.7446
47,291,072
+0.00(+0.06%)
Feb 19, 2003
0.7441
0.7574
0.7370
0.7441
25,146,960
+0.00(+0.19%)
Feb 18, 2003
0.7448
0.7535
0.7285
0.7427
56,365,936
-0.01(-1.71%)
Feb 14, 2003
0.7556
0.7600
0.7404
0.7556
25,746,008
+0.00(+0.58%)
Feb 13, 2003
0.7864
0.7864
0.7379
0.7512
81,187,824
-0.03(-4.02%)
Feb 12, 2003
0.7952
0.8048
0.7823
0.7827
24,422,884
-0.02(-2.80%)
Feb 11, 2003
0.8037
0.8115
0.7890
0.8053
48,429,368
+0.02(+2.22%)
Feb 10, 2003
0.7788
0.7945
0.7710
0.7878
29,128,290
+0.01(+1.30%)
Feb 07, 2003
0.7763
0.7876
0.7632
0.7777
26,613,594
+0.00(+0.51%)
Feb 06, 2003
0.7680
0.7892
0.7648
0.7738
26,262,428
+0.00(+0.57%)
Feb 05, 2003
0.7745
0.7902
0.7637
0.7694
32,113,744
+0.00(+0.00%)
Feb 04, 2003
0.7917
0.7917
0.7588
0.7694
37,170,316
-0.02(-3.10%)
Feb 03, 2003
0.8069
0.8071
0.7786
0.7940
48,378,272
-0.01(-1.06%)
Jan 31, 2003
0.8267
0.8402
0.8002
0.8025
65,814,800
-0.04(-4.75%)
Jan 30, 2003
0.8340
0.8589
0.8352
0.8425
45,790,952
+0.01(+1.02%)
Jan 29, 2003
0.8218
0.8471
0.8067
0.8340
40,561,296
+0.01(+1.40%)
Jan 28, 2003
0.8039
0.8246
0.7887
0.8225
19,530,480
+0.02(+2.49%)
Jan 27, 2003
0.8030
0.8154
0.7919
0.8025
26,846,254
-0.00(-0.11%)
Jan 24, 2003
0.8317
0.8349
0.7945
0.8034
28,397,690
-0.02(-2.76%)
Jan 23, 2003
0.8280
0.8354
0.8062
0.8262
23,242,184
+0.00(+0.39%)
Jan 22, 2003
0.8251
0.8390
0.8147
0.8230
30,655,808
-0.00(-0.25%)
Jan 21, 2003
0.8377
0.8437
0.8237
0.8251
26,041,726
-0.01(-1.29%)
Jan 17, 2003
0.8490
0.8676
0.8356
0.8359
37,458,424
-0.04(-4.34%)
Jan 16, 2003
0.8545
0.8825
0.8540
0.8738
34,945,904
+0.02(+2.56%)
Jan 15, 2003
0.8708
0.8770
0.8359
0.8520
22,985,604
-0.02(-2.19%)
Jan 14, 2003
0.8644
0.8740
0.8467
0.8710
22,912,762
+0.00(+0.50%)
Jan 13, 2003
0.8563
0.8685
0.8503
0.8667
22,406,126
+0.02(+1.81%)
Jan 10, 2003
0.8205
0.8520
0.8064
0.8513
26,324,398
+0.03(+3.32%)
Jan 09, 2003
0.8053
0.8322
0.8048
0.8239
25,507,910
+0.02(+3.08%)
Jan 08, 2003
0.8439
0.8441
0.7986
0.7993
30,588,400
-0.04(-4.40%)
Jan 07, 2003
0.8372
0.8439
0.8177
0.8361
31,036,328
-0.00(-0.38%)
Jan 06, 2003
0.8161
0.8451
0.8126
0.8393
36,345,132
+0.02(+2.79%)
Jan 03, 2003
0.8014
0.8218
0.7993
0.8165
26,904,964
+0.01(+1.78%)
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
.