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
)
83.90
+0.01 (+0.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2006
5.807
5.807
5.727
5.761
13,436,116
-0.01(-0.09%)
Aug 30, 2006
5.801
5.833
5.753
5.766
12,741,844
-0.05(-0.91%)
Aug 29, 2006
5.826
5.874
5.743
5.819
15,553,755
-0.04(-0.67%)
Aug 28, 2006
5.749
5.877
5.724
5.858
14,264,359
+0.12(+2.01%)
Aug 25, 2006
5.756
5.797
5.731
5.743
13,406,005
-0.05(-0.78%)
Aug 24, 2006
5.740
5.827
5.739
5.788
11,631,238
+0.05(+0.89%)
Aug 23, 2006
5.787
5.792
5.684
5.737
12,907,350
-0.03(-0.50%)
Aug 22, 2006
5.770
5.824
5.733
5.766
14,683,620
-0.02(-0.27%)
Aug 21, 2006
5.783
5.814
5.715
5.782
16,063,636
-0.00(-0.03%)
Aug 18, 2006
5.820
5.857
5.746
5.783
19,247,226
-0.03(-0.52%)
Aug 17, 2006
5.830
5.905
5.804
5.813
19,976,496
-0.00(-0.03%)
Aug 16, 2006
5.691
5.821
5.684
5.815
26,741,812
+0.16(+2.86%)
Aug 15, 2006
5.671
5.705
5.572
5.654
21,544,096
+0.06(+1.12%)
Aug 14, 2006
5.714
5.749
5.591
5.591
24,667,440
-0.05(-0.84%)
Aug 11, 2006
5.594
5.664
5.593
5.638
13,027,360
+0.02(+0.31%)
Aug 10, 2006
5.606
5.691
5.571
5.621
17,509,630
+0.02(+0.29%)
Aug 09, 2006
5.630
5.723
5.582
5.604
15,615,909
+0.01(+0.16%)
Aug 08, 2006
5.624
5.627
5.516
5.595
14,661,796
-0.03(-0.57%)
Aug 07, 2006
5.584
5.644
5.548
5.627
9,905,517
+0.05(+0.98%)
Aug 04, 2006
5.706
5.724
5.534
5.573
11,638,193
-0.07(-1.19%)
Aug 03, 2006
5.589
5.667
5.509
5.640
16,347,936
+0.04(+0.76%)
Aug 02, 2006
5.520
5.643
5.520
5.597
17,551,512
+0.08(+1.47%)
Aug 01, 2006
5.584
5.589
5.484
5.516
19,492,528
-0.07(-1.32%)
Jul 31, 2006
5.677
5.678
5.530
5.590
20,619,588
-0.09(-1.54%)
Jul 28, 2006
5.609
5.677
5.524
5.677
16,043,006
+0.12(+2.07%)
Jul 27, 2006
5.676
5.710
5.502
5.562
13,533,262
-0.10(-1.84%)
Jul 26, 2006
5.596
5.721
5.596
5.666
19,208,036
+0.04(+0.76%)
Jul 25, 2006
5.470
5.642
5.465
5.624
20,995,668
+0.13(+2.45%)
Jul 24, 2006
5.425
5.507
5.394
5.489
21,406,982
+0.06(+1.17%)
Jul 21, 2006
5.393
5.475
5.272
5.425
37,277,488
+0.03(+0.61%)
Jul 20, 2006
5.545
5.598
5.299
5.393
44,787,252
-0.17(-3.07%)
Jul 19, 2006
5.488
5.624
5.458
5.564
29,003,156
+0.09(+1.63%)
Jul 18, 2006
5.430
5.514
5.385
5.475
30,999,860
+0.08(+1.43%)
Jul 17, 2006
5.425
5.497
5.384
5.397
20,036,558
-0.05(-0.85%)
Jul 14, 2006
5.565
5.572
5.375
5.444
19,733,192
-0.11(-1.95%)
Jul 13, 2006
5.570
5.624
5.517
5.552
23,420,740
-0.06(-1.12%)
Jul 12, 2006
5.612
5.679
5.534
5.614
42,232,400
+0.00(+0.05%)
Jul 11, 2006
5.617
5.684
5.512
5.612
33,503,122
+0.01(+0.26%)
Jul 10, 2006
5.554
5.624
5.524
5.597
23,281,256
+0.08(+1.38%)
Jul 07, 2006
5.439
5.567
5.408
5.521
24,800,966
+0.06(+1.10%)
Jul 06, 2006
5.355
5.474
5.355
5.461
15,851,174
+0.10(+1.88%)
Jul 05, 2006
5.328
5.380
5.279
5.360
17,995,110
-0.02(-0.46%)
Jul 03, 2006
5.374
5.396
5.338
5.385
5,664,169
+0.01(+0.17%)
Jun 30, 2006
5.365
5.423
5.319
5.375
22,924,886
+0.02(+0.36%)
Jun 29, 2006
5.134
5.364
5.118
5.356
39,314,484
+0.26(+5.10%)
Jun 28, 2006
5.037
5.108
4.985
5.097
14,332,736
+0.08(+1.65%)
Jun 27, 2006
5.075
5.118
4.977
5.014
17,138,078
-0.06(-1.09%)
Jun 26, 2006
5.043
5.074
5.007
5.069
11,628,987
+0.02(+0.40%)
Jun 23, 2006
4.968
5.107
4.968
5.049
12,307,456
+0.06(+1.13%)
Jun 22, 2006
5.062
5.148
4.975
4.993
15,687,362
-0.10(-1.89%)
Jun 21, 2006
5.042
5.148
5.025
5.089
21,114,946
+0.07(+1.39%)
Jun 20, 2006
5.111
5.111
4.955
5.019
23,881,086
-0.08(-1.55%)
Jun 19, 2006
5.252
5.267
5.066
5.098
23,217,248
-0.16(-3.02%)
Jun 16, 2006
5.298
5.338
5.230
5.257
25,267,160
-0.07(-1.25%)
Jun 15, 2006
5.165
5.345
5.153
5.324
31,866,722
+0.15(+2.90%)
Jun 14, 2006
5.161
5.210
5.077
5.174
21,820,498
-0.01(-0.14%)
Jun 13, 2006
5.105
5.247
5.052
5.181
28,518,302
+0.08(+1.53%)
Jun 12, 2006
5.225
5.247
5.090
5.103
20,004,758
-0.10(-2.01%)
Jun 09, 2006
5.162
5.293
5.147
5.207
23,142,812
+0.07(+1.31%)
Jun 08, 2006
5.124
5.161
5.016
5.140
35,689,688
-0.02(-0.42%)
Jun 07, 2006
5.142
5.268
5.142
5.162
27,852,114
+0.02(+0.39%)
Jun 06, 2006
5.131
5.231
5.093
5.142
23,477,304
+0.01(+0.18%)
Jun 05, 2006
5.265
5.317
5.119
5.133
16,290,806
-0.17(-3.27%)
Jun 02, 2006
5.370
5.397
5.255
5.306
25,903,972
-0.02(-0.44%)
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
.