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
)
73.25
+0.24 (+0.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Mar 28, 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 (%)
May 28, 2004
1.512
1.522
1.493
1.502
19,294,890
-0.01(-0.58%)
May 27, 2004
1.513
1.539
1.493
1.511
28,594,968
-0.00(-0.32%)
May 26, 2004
1.462
1.519
1.461
1.516
37,010,048
+0.05(+3.36%)
May 25, 2004
1.443
1.468
1.433
1.467
25,484,432
+0.02(+1.56%)
May 24, 2004
1.450
1.468
1.438
1.444
22,197,766
-0.01(-0.84%)
May 21, 2004
1.471
1.476
1.440
1.456
23,568,750
+0.00(+0.29%)
May 20, 2004
1.448
1.476
1.443
1.452
25,484,432
+0.01(+0.43%)
May 19, 2004
1.445
1.469
1.431
1.446
47,671,324
+0.01(+0.54%)
May 18, 2004
1.386
1.445
1.380
1.438
112,687,072
+0.11(+8.58%)
May 17, 2004
1.288
1.327
1.286
1.324
44,271,588
+0.04(+3.36%)
May 14, 2004
1.304
1.309
1.268
1.281
24,911,466
-0.02(-1.64%)
May 13, 2004
1.293
1.314
1.287
1.303
23,064,280
+0.01(+0.57%)
May 12, 2004
1.266
1.308
1.249
1.296
31,843,580
+0.02(+1.70%)
May 11, 2004
1.266
1.297
1.265
1.274
20,910,498
+0.02(+1.22%)
May 10, 2004
1.272
1.276
1.245
1.258
31,183,638
-0.02(-1.48%)
May 07, 2004
1.304
1.326
1.277
1.277
31,095,574
-0.03(-2.08%)
May 06, 2004
1.339
1.339
1.298
1.304
31,763,126
-0.04(-2.76%)
May 05, 2004
1.350
1.360
1.335
1.341
28,629,758
-0.00(-0.02%)
May 04, 2004
1.366
1.375
1.327
1.342
48,301,912
-0.05(-3.44%)
May 03, 2004
1.403
1.414
1.368
1.390
26,585,786
-0.01(-0.84%)
Apr 30, 2004
1.413
1.425
1.394
1.401
26,562,954
-0.01(-0.83%)
Apr 29, 2004
1.396
1.423
1.387
1.413
28,486,246
+0.00(+0.23%)
Apr 28, 2004
1.419
1.448
1.396
1.410
30,229,058
-0.02(-1.72%)
Apr 27, 2004
1.422
1.448
1.401
1.434
29,481,052
+0.02(+1.35%)
Apr 26, 2004
1.383
1.430
1.382
1.415
41,782,944
+0.03(+2.38%)
Apr 23, 2004
1.460
1.468
1.359
1.382
118,134,040
+0.02(+1.52%)
Apr 22, 2004
1.329
1.363
1.324
1.362
31,433,698
+0.03(+2.39%)
Apr 21, 2004
1.307
1.340
1.306
1.330
27,309,874
+0.02(+1.47%)
Apr 20, 2004
1.347
1.359
1.307
1.311
19,251,400
-0.03(-2.55%)
Apr 19, 2004
1.319
1.345
1.315
1.345
19,975,490
+0.03(+2.04%)
Apr 16, 2004
1.302
1.322
1.298
1.318
18,793,682
+0.01(+0.77%)
Apr 15, 2004
1.305
1.312
1.291
1.308
21,713,954
+0.01(+0.51%)
Apr 14, 2004
1.274
1.305
1.272
1.301
35,081,320
+0.02(+1.85%)
Apr 13, 2004
1.320
1.325
1.274
1.278
23,418,714
-0.03(-2.61%)
Apr 12, 2004
1.318
1.340
1.301
1.312
16,131,080
-0.01(-0.73%)
Apr 08, 2004
1.325
1.330
1.298
1.321
22,751,162
+0.01(+0.86%)
Apr 07, 2004
1.295
1.317
1.293
1.310
21,923,786
+0.02(+1.17%)
Apr 06, 2004
1.315
1.323
1.284
1.295
26,190,038
-0.04(-2.76%)
Apr 05, 2004
1.318
1.339
1.309
1.332
17,614,048
+0.01(+0.96%)
Apr 02, 2004
1.308
1.327
1.296
1.319
24,563,556
+0.04(+2.80%)
Apr 01, 2004
1.278
1.304
1.273
1.283
20,885,492
+0.01(+0.65%)
Mar 31, 2004
1.275
1.293
1.253
1.275
26,007,384
+0.00(+0.00%)
Mar 30, 2004
1.268
1.280
1.258
1.275
17,079,136
+0.00(+0.27%)
Mar 29, 2004
1.242
1.276
1.239
1.272
26,537,948
+0.03(+2.81%)
Mar 26, 2004
1.224
1.256
1.223
1.237
31,043,386
+0.01(+0.84%)
Mar 25, 2004
1.200
1.236
1.191
1.227
26,016,082
+0.04(+3.05%)
Mar 24, 2004
1.198
1.215
1.184
1.190
44,541,220
-0.00(-0.27%)
Mar 23, 2004
1.241
1.241
1.188
1.193
40,129,284
-0.04(-2.92%)
Mar 22, 2004
1.258
1.259
1.224
1.229
31,853,366
-0.04(-3.33%)
Mar 19, 2004
1.306
1.314
1.270
1.272
23,680,734
-0.03(-2.49%)
Mar 18, 2004
1.290
1.315
1.273
1.304
17,958,696
+0.01(+0.73%)
Mar 17, 2004
1.288
1.301
1.276
1.295
24,284,142
+0.02(+1.55%)
Mar 16, 2004
1.303
1.312
1.249
1.275
40,496,764
-0.02(-1.58%)
Mar 15, 2004
1.318
1.324
1.293
1.295
25,348,530
-0.03(-2.03%)
Mar 12, 2004
1.295
1.329
1.285
1.322
25,255,028
+0.04(+2.86%)
Mar 11, 2004
1.286
1.318
1.277
1.285
33,654,888
-0.01(-0.55%)
Mar 10, 2004
1.298
1.321
1.284
1.293
39,451,944
-0.01(-0.48%)
Mar 09, 2004
1.300
1.316
1.280
1.299
35,805,408
+0.01(+0.98%)
Mar 08, 2004
1.315
1.323
1.276
1.286
23,520,912
-0.03(-2.44%)
Mar 05, 2004
1.271
1.326
1.269
1.318
32,756,844
+0.04(+3.11%)
Mar 04, 2004
1.272
1.299
1.263
1.278
20,312,528
+0.00(+0.07%)
Mar 03, 2004
1.251
1.295
1.246
1.278
28,762,400
+0.03(+2.08%)
Mar 02, 2004
1.263
1.292
1.251
1.252
36,189,196
-0.01(-0.71%)
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
.