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 31, 2005
3.785
3.787
3.741
3.753
16,191,595
-0.02(-0.51%)
May 27, 2005
3.733
3.799
3.732
3.772
10,466,524
-0.01(-0.36%)
May 26, 2005
3.728
3.801
3.716
3.786
16,662,997
+0.07(+1.88%)
May 25, 2005
3.708
3.721
3.688
3.716
17,096,020
+0.01(+0.22%)
May 24, 2005
3.709
3.743
3.672
3.708
25,123,474
-0.04(-1.08%)
May 23, 2005
3.695
3.757
3.677
3.748
11,954,003
+0.05(+1.42%)
May 20, 2005
3.734
3.743
3.656
3.696
13,940,327
-0.02(-0.54%)
May 19, 2005
3.661
3.716
3.633
3.716
17,297,694
+0.07(+1.79%)
May 18, 2005
3.587
3.663
3.575
3.651
16,686,649
+0.07(+2.03%)
May 17, 2005
3.547
3.580
3.519
3.578
15,078,624
+0.00(+0.10%)
May 16, 2005
3.564
3.578
3.529
3.574
11,010,748
+0.01(+0.15%)
May 13, 2005
3.560
3.598
3.542
3.569
16,204,783
+0.00(+0.05%)
May 12, 2005
3.626
3.653
3.514
3.567
15,789,269
-0.06(-1.55%)
May 11, 2005
3.549
3.624
3.528
3.623
14,213,420
+0.07(+1.91%)
May 10, 2005
3.535
3.596
3.535
3.555
12,299,201
-0.02(-0.57%)
May 09, 2005
3.553
3.576
3.483
3.575
20,485,352
+0.01(+0.39%)
May 06, 2005
3.579
3.579
3.504
3.561
25,368,198
+0.01(+0.28%)
May 05, 2005
3.575
3.597
3.524
3.551
23,879,570
-0.04(-1.18%)
May 04, 2005
3.546
3.641
3.538
3.594
24,779,756
+0.02(+0.59%)
May 03, 2005
3.442
3.590
3.442
3.572
31,704,818
+0.10(+2.75%)
May 02, 2005
3.427
3.477
3.412
3.477
16,916,912
+0.06(+1.86%)
Apr 29, 2005
3.396
3.439
3.320
3.413
20,417,238
+0.03(+1.01%)
Apr 28, 2005
3.366
3.428
3.355
3.379
26,489,430
-0.01(-0.38%)
Apr 27, 2005
3.454
3.468
3.329
3.392
60,296,292
-0.22(-6.16%)
Apr 26, 2005
3.628
3.652
3.587
3.615
21,728,496
-0.00(-0.03%)
Apr 25, 2005
3.640
3.670
3.574
3.616
23,697,858
-0.02(-0.61%)
Apr 22, 2005
3.504
3.687
3.504
3.638
34,266,272
+0.08(+2.14%)
Apr 21, 2005
3.455
3.562
3.448
3.561
28,486,202
+0.15(+4.31%)
Apr 20, 2005
3.399
3.521
3.399
3.414
54,914,428
+0.09(+2.57%)
Apr 19, 2005
3.274
3.366
3.248
3.329
27,510,878
+0.09(+2.81%)
Apr 18, 2005
3.252
3.310
3.201
3.238
21,144,294
-0.01(-0.37%)
Apr 15, 2005
3.302
3.356
3.235
3.250
31,183,116
-0.09(-2.83%)
Apr 14, 2005
3.424
3.425
3.322
3.344
24,226,454
-0.06(-1.65%)
Apr 13, 2005
3.466
3.492
3.398
3.400
15,428,306
-0.06(-1.75%)
Apr 12, 2005
3.383
3.462
3.341
3.461
18,268,722
+0.06(+1.81%)
Apr 11, 2005
3.436
3.451
3.386
3.400
10,680,108
-0.01(-0.43%)
Apr 08, 2005
3.490
3.523
3.383
3.414
16,704,268
-0.07(-1.95%)
Apr 07, 2005
3.368
3.495
3.359
3.482
19,675,568
+0.11(+3.36%)
Apr 06, 2005
3.339
3.424
3.330
3.369
19,189,316
+0.06(+1.81%)
Apr 05, 2005
3.266
3.320
3.251
3.309
13,027,323
+0.07(+2.19%)
Apr 04, 2005
3.245
3.269
3.196
3.239
14,738,335
-0.01(-0.34%)
Apr 01, 2005
3.308
3.344
3.211
3.250
19,730,098
-0.04(-1.31%)
Mar 31, 2005
3.302
3.332
3.258
3.293
16,954,926
-0.01(-0.17%)
Mar 30, 2005
3.233
3.311
3.233
3.298
16,281,502
+0.08(+2.52%)
Mar 29, 2005
3.228
3.255
3.199
3.217
18,303,502
-0.02(-0.54%)
Mar 28, 2005
3.267
3.318
3.234
3.235
14,717,526
-0.02(-0.57%)
Mar 24, 2005
3.320
3.346
3.250
3.253
14,638,545
-0.05(-1.64%)
Mar 23, 2005
3.215
3.318
3.201
3.308
23,091,016
+0.10(+3.07%)
Mar 22, 2005
3.228
3.274
3.204
3.209
21,726,158
-0.02(-0.63%)
Mar 21, 2005
3.266
3.267
3.185
3.229
15,558,137
-0.03(-0.82%)
Mar 18, 2005
3.263
3.269
3.215
3.256
20,916,934
+0.01(+0.43%)
Mar 17, 2005
3.212
3.273
3.201
3.242
16,641,160
+0.02(+0.69%)
Mar 16, 2005
3.182
3.256
3.182
3.220
17,211,576
-0.00(-0.06%)
Mar 15, 2005
3.299
3.304
3.196
3.222
21,053,310
-0.06(-1.88%)
Mar 14, 2005
3.192
3.291
3.169
3.284
20,171,732
+0.10(+3.27%)
Mar 11, 2005
3.214
3.242
3.127
3.180
19,251,602
-0.05(-1.43%)
Mar 10, 2005
3.238
3.255
3.170
3.226
19,704,060
-0.01(-0.28%)
Mar 09, 2005
3.238
3.263
3.203
3.235
17,487,088
-0.00(-0.06%)
Mar 08, 2005
3.240
3.317
3.210
3.237
20,437,448
+0.01(+0.29%)
Mar 07, 2005
3.224
3.288
3.206
3.228
12,878,966
+0.02(+0.66%)
Mar 04, 2005
3.271
3.283
3.190
3.206
18,315,652
-0.03(-0.80%)
Mar 03, 2005
3.248
3.276
3.173
3.232
20,851,392
-0.00(-0.11%)
Mar 02, 2005
3.137
3.334
3.116
3.236
34,344,576
+0.09(+2.75%)
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
.