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
)
65.27
-1.81 (-2.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jan 30, 2004
1.251
1.283
1.221
1.260
224,416,304
-0.14(-9.69%)
Jan 29, 2004
1.412
1.422
1.387
1.396
39,720,488
-0.01(-0.54%)
Jan 28, 2004
1.411
1.448
1.378
1.403
61,960,656
-0.00(-0.07%)
Jan 27, 2004
1.479
1.481
1.404
1.404
79,236,576
-0.08(-5.38%)
Jan 26, 2004
1.498
1.506
1.473
1.484
51,044,968
-0.03(-1.86%)
Jan 23, 2004
1.505
1.522
1.498
1.512
33,449,404
+0.01(+0.84%)
Jan 22, 2004
1.523
1.529
1.485
1.499
35,560,784
-0.00(-0.26%)
Jan 21, 2004
1.461
1.526
1.458
1.503
58,122,768
+0.04(+2.86%)
Jan 20, 2004
1.456
1.466
1.436
1.461
30,000,742
+0.00(+0.25%)
Jan 16, 2004
1.435
1.469
1.421
1.458
37,320,992
+0.03(+2.33%)
Jan 15, 2004
1.397
1.431
1.393
1.425
35,671,636
+0.02(+1.51%)
Jan 14, 2004
1.422
1.436
1.394
1.403
27,620,982
-0.01(-0.64%)
Jan 13, 2004
1.438
1.445
1.394
1.412
37,410,136
-0.03(-2.28%)
Jan 12, 2004
1.437
1.460
1.405
1.445
36,360,936
+0.01(+0.75%)
Jan 09, 2004
1.398
1.469
1.398
1.434
49,092,072
+0.02(+1.70%)
Jan 08, 2004
1.441
1.442
1.389
1.410
52,318,072
-0.02(-1.60%)
Jan 07, 2004
1.344
1.436
1.330
1.433
64,791,016
+0.10(+7.59%)
Jan 06, 2004
1.329
1.348
1.326
1.332
22,590,252
-0.01(-0.38%)
Jan 05, 2004
1.336
1.352
1.334
1.337
28,279,674
+0.00(+0.24%)
Jan 02, 2004
1.343
1.362
1.333
1.334
29,424,516
-0.01(-0.45%)
Dec 31, 2003
1.342
1.352
1.330
1.340
20,389,720
+0.00(+0.24%)
Dec 30, 2003
1.348
1.357
1.328
1.337
21,973,124
-0.01(-0.78%)
Dec 29, 2003
1.350
1.359
1.343
1.347
29,546,742
-0.01(-0.59%)
Dec 26, 2003
1.356
1.367
1.350
1.356
7,571,735
-0.00(-0.32%)
Dec 24, 2003
1.364
1.373
1.356
1.360
7,326,176
-0.01(-0.56%)
Dec 23, 2003
1.373
1.391
1.346
1.367
37,034,392
-0.00(-0.25%)
Dec 22, 2003
1.361
1.377
1.356
1.371
21,766,782
+0.01(+0.37%)
Dec 19, 2003
1.362
1.372
1.346
1.366
41,053,952
+0.01(+1.11%)
Dec 18, 2003
1.324
1.360
1.322
1.351
47,340,092
+0.04(+2.96%)
Dec 17, 2003
1.287
1.327
1.278
1.312
28,139,912
+0.02(+1.24%)
Dec 16, 2003
1.290
1.309
1.270
1.296
34,565,980
+0.01(+0.50%)
Dec 15, 2003
1.301
1.330
1.287
1.290
31,577,146
+0.00(+0.11%)
Dec 12, 2003
1.299
1.299
1.269
1.288
20,307,536
+0.00(+0.00%)
Dec 11, 2003
1.276
1.296
1.274
1.288
38,741,988
+0.00(+0.07%)
Dec 10, 2003
1.293
1.305
1.271
1.287
31,860,628
-0.02(-1.29%)
Dec 09, 2003
1.319
1.330
1.296
1.304
26,488,654
-0.01(-0.96%)
Dec 08, 2003
1.322
1.339
1.296
1.317
29,571,694
-0.01(-0.59%)
Dec 05, 2003
1.349
1.353
1.323
1.324
36,890,824
-0.02(-1.81%)
Dec 04, 2003
1.356
1.366
1.313
1.349
45,928,448
+0.00(+0.05%)
Dec 03, 2003
1.368
1.400
1.341
1.348
36,129,400
-0.03(-2.01%)
Dec 02, 2003
1.381
1.411
1.376
1.376
38,167,308
-0.01(-0.56%)
Dec 01, 2003
1.350
1.384
1.350
1.384
34,652,564
+0.03(+2.54%)
Nov 28, 2003
1.353
1.356
1.340
1.349
8,361,090
-0.00(-0.12%)
Nov 26, 2003
1.347
1.357
1.319
1.351
30,757,360
+0.01(+0.82%)
Nov 25, 2003
1.365
1.366
1.331
1.340
40,133,380
-0.02(-1.80%)
Nov 24, 2003
1.311
1.366
1.306
1.364
45,280,640
+0.06(+4.47%)
Nov 21, 2003
1.280
1.312
1.275
1.306
37,364,080
+0.03(+2.10%)
Nov 20, 2003
1.257
1.307
1.245
1.279
47,806,228
+0.02(+1.66%)
Nov 19, 2003
1.245
1.275
1.239
1.258
39,193,404
+0.02(+1.41%)
Nov 18, 2003
1.261
1.284
1.240
1.241
29,711,846
-0.02(-1.37%)
Nov 17, 2003
1.235
1.264
1.226
1.258
25,234,566
+0.01(+0.83%)
Nov 14, 2003
1.262
1.278
1.235
1.248
41,618,112
-0.02(-1.42%)
Nov 13, 2003
1.233
1.283
1.232
1.266
43,493,052
+0.02(+1.55%)
Nov 12, 2003
1.208
1.253
1.205
1.246
39,209,648
+0.05(+3.93%)
Nov 11, 2003
1.203
1.211
1.188
1.199
43,078,288
+0.00(+0.13%)
Nov 10, 2003
1.229
1.231
1.191
1.198
31,377,044
-0.03(-2.49%)
Nov 07, 2003
1.243
1.256
1.223
1.228
38,427,336
-0.01(-0.91%)
Nov 06, 2003
1.210
1.247
1.201
1.239
46,801,496
+0.03(+2.47%)
Nov 05, 2003
1.230
1.237
1.201
1.210
59,553,976
-0.02(-1.98%)
Nov 04, 2003
1.263
1.278
1.227
1.234
54,760,968
-0.04(-2.84%)
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
.