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
)
83.89
+0.84 (+1.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 31, 2006
5.261
5.569
5.234
5.531
63,257,612
+0.27(+5.13%)
Jan 30, 2006
5.452
5.454
5.216
5.261
38,550,308
-0.17(-3.08%)
Jan 27, 2006
5.361
5.452
5.275
5.428
22,228,546
+0.08(+1.41%)
Jan 26, 2006
5.270
5.361
5.220
5.353
17,636,924
+0.14(+2.70%)
Jan 25, 2006
5.296
5.329
5.180
5.212
16,327,163
-0.06(-1.12%)
Jan 24, 2006
5.243
5.336
5.161
5.271
27,107,580
+0.15(+2.87%)
Jan 23, 2006
5.202
5.208
5.061
5.124
23,100,194
-0.11(-2.03%)
Jan 20, 2006
5.378
5.465
5.202
5.230
26,961,152
-0.15(-2.71%)
Jan 19, 2006
5.334
5.395
5.227
5.375
16,944,506
+0.05(+0.92%)
Jan 18, 2006
5.346
5.348
5.226
5.326
20,120,640
-0.04(-0.75%)
Jan 17, 2006
5.335
5.386
5.297
5.366
16,251,324
-0.03(-0.57%)
Jan 13, 2006
5.331
5.429
5.320
5.397
17,881,990
+0.09(+1.64%)
Jan 12, 2006
5.212
5.312
5.134
5.310
23,611,802
+0.14(+2.65%)
Jan 11, 2006
5.202
5.234
5.156
5.173
16,524,239
-0.01(-0.28%)
Jan 10, 2006
5.266
5.275
5.116
5.187
22,035,536
-0.07(-1.42%)
Jan 09, 2006
5.355
5.355
5.230
5.262
22,242,092
+0.08(+1.54%)
Jan 06, 2006
5.145
5.238
5.147
5.182
20,486,492
+0.04(+0.72%)
Jan 05, 2006
5.128
5.203
5.088
5.145
24,738,796
+0.11(+2.11%)
Jan 04, 2006
4.982
5.086
4.962
5.038
23,860,956
+0.07(+1.37%)
Jan 03, 2006
4.816
5.027
4.769
4.970
23,700,562
+0.19(+4.05%)
Dec 30, 2005
4.770
4.861
4.737
4.777
11,453,966
-0.02(-0.51%)
Dec 29, 2005
4.843
4.866
4.777
4.801
9,107,258
-0.05(-1.12%)
Dec 28, 2005
4.923
4.956
4.816
4.856
11,599,272
-0.07(-1.37%)
Dec 27, 2005
4.997
5.034
4.899
4.923
9,919,279
-0.03(-0.70%)
Dec 23, 2005
5.043
5.066
4.920
4.958
9,929,250
-0.08(-1.52%)
Dec 22, 2005
4.833
5.034
4.827
5.034
20,040,004
+0.12(+2.46%)
Dec 21, 2005
4.716
4.917
4.705
4.913
25,936,614
+0.22(+4.75%)
Dec 20, 2005
4.607
4.696
4.587
4.690
17,567,106
+0.09(+2.06%)
Dec 19, 2005
4.606
4.698
4.555
4.596
19,213,730
-0.01(-0.22%)
Dec 16, 2005
4.778
4.794
4.594
4.606
33,945,940
-0.17(-3.63%)
Dec 15, 2005
4.734
4.838
4.689
4.779
19,609,242
+0.05(+0.96%)
Dec 14, 2005
4.907
4.916
4.718
4.734
24,732,230
-0.17(-3.43%)
Dec 13, 2005
4.726
4.929
4.664
4.902
37,679,096
+0.21(+4.39%)
Dec 12, 2005
4.726
4.773
4.642
4.696
15,603,907
-0.03(-0.58%)
Dec 09, 2005
4.795
4.831
4.716
4.723
11,392,236
-0.06(-1.22%)
Dec 08, 2005
4.788
4.811
4.702
4.781
16,061,517
+0.01(+0.25%)
Dec 07, 2005
4.855
4.885
4.700
4.769
18,512,646
-0.08(-1.63%)
Dec 06, 2005
4.950
4.997
4.843
4.848
15,453,561
-0.09(-1.89%)
Dec 05, 2005
4.893
4.964
4.891
4.942
22,722,720
+0.07(+1.51%)
Dec 02, 2005
4.805
4.873
4.791
4.868
17,906,566
+0.05(+1.11%)
Dec 01, 2005
4.647
4.851
4.609
4.815
27,320,206
+0.21(+4.54%)
Nov 30, 2005
4.676
4.715
4.606
4.606
25,673,510
-0.08(-1.76%)
Nov 29, 2005
4.779
4.800
4.688
4.689
16,362,507
-0.05(-1.00%)
Nov 28, 2005
4.914
4.925
4.713
4.736
18,792,648
-0.19(-3.89%)
Nov 25, 2005
4.902
4.928
4.828
4.928
5,236,373
+0.04(+0.82%)
Nov 23, 2005
4.931
4.934
4.838
4.888
15,202,602
-0.03(-0.57%)
Nov 22, 2005
4.914
4.958
4.890
4.916
16,935,318
-0.01(-0.18%)
Nov 21, 2005
4.936
4.943
4.888
4.925
22,313,540
-0.01(-0.29%)
Nov 18, 2005
5.016
5.052
4.925
4.939
36,338,088
-0.04(-0.71%)
Nov 17, 2005
5.059
5.135
4.696
4.975
123,505,712
-0.08(-1.58%)
Nov 16, 2005
4.991
5.068
4.867
5.055
81,712,360
+0.36(+7.73%)
Nov 15, 2005
4.788
4.800
4.680
4.692
24,946,668
-0.03(-0.67%)
Nov 14, 2005
4.888
4.917
4.713
4.724
27,597,128
-0.19(-3.86%)
Nov 11, 2005
4.758
4.915
4.753
4.914
24,925,514
+0.16(+3.38%)
Nov 10, 2005
4.716
4.753
4.633
4.753
17,052,410
+0.06(+1.36%)
Nov 09, 2005
4.709
4.742
4.658
4.689
19,552,828
+0.01(+0.16%)
Nov 08, 2005
4.605
4.694
4.589
4.682
23,822,304
+0.15(+3.33%)
Nov 07, 2005
4.588
4.591
4.480
4.531
16,281,969
+0.02(+0.38%)
Nov 04, 2005
4.632
4.646
4.471
4.514
19,791,966
-0.10(-2.19%)
Nov 03, 2005
4.490
4.687
4.466
4.615
27,596,606
+0.17(+3.86%)
Nov 02, 2005
4.325
4.450
4.318
4.443
20,110,208
+0.16(+3.71%)
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
.