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
)
83.94
+0.04 (+0.05%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 20, 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 (%)
Jun 29, 2007
14.39
14.44
13.95
14.10
17,991,994
-0.29(-2.00%)
Jun 28, 2007
14.48
14.53
14.35
14.39
16,533,191
-0.08(-0.53%)
Jun 27, 2007
14.12
14.49
14.03
14.47
23,527,794
+0.36(+2.58%)
Jun 26, 2007
14.18
14.28
13.99
14.10
20,077,290
+0.03(+0.21%)
Jun 25, 2007
14.34
14.44
14.00
14.07
19,855,770
+6.94(+97.34%)
Jun 22, 2007
7.180
7.223
7.038
7.131
25,829,972
-0.08(-1.10%)
Jun 21, 2007
7.188
7.245
7.158
7.210
14,385,260
+0.02(+0.32%)
Jun 20, 2007
7.333
7.346
7.180
7.187
20,864,464
-0.15(-2.10%)
Jun 19, 2007
7.294
7.350
7.227
7.342
19,760,628
+0.03(+0.36%)
Jun 18, 2007
7.444
7.451
7.278
7.316
23,993,830
-0.03(-0.40%)
Jun 15, 2007
7.382
7.466
7.313
7.345
37,093,480
+0.02(+0.24%)
Jun 14, 2007
7.287
7.377
7.274
7.327
19,247,780
+0.03(+0.37%)
Jun 13, 2007
7.183
7.300
7.165
7.300
23,111,202
+0.13(+1.80%)
Jun 12, 2007
7.246
7.292
7.150
7.171
21,545,144
-0.03(-0.38%)
Jun 11, 2007
7.145
7.293
7.134
7.198
18,183,070
+0.02(+0.28%)
Jun 08, 2007
7.109
7.219
7.084
7.179
25,175,606
+0.04(+0.54%)
Jun 07, 2007
7.365
7.391
7.107
7.140
37,672,952
-0.26(-3.48%)
Jun 06, 2007
7.422
7.478
7.396
7.397
28,130,328
-0.17(-2.26%)
Jun 05, 2007
7.617
7.631
7.474
7.568
18,489,490
-0.04(-0.58%)
Jun 04, 2007
7.504
7.634
7.483
7.613
19,223,652
+0.07(+0.94%)
Jun 01, 2007
7.509
7.592
7.506
7.542
12,997,856
+0.02(+0.28%)
May 31, 2007
7.465
7.594
7.456
7.521
21,272,926
+0.05(+0.62%)
May 30, 2007
7.435
7.515
7.340
7.475
23,404,396
+0.03(+0.37%)
May 29, 2007
7.399
7.460
7.366
7.447
12,185,453
+0.02(+0.27%)
May 25, 2007
7.494
7.522
7.415
7.427
13,859,161
-0.05(-0.72%)
May 24, 2007
7.520
7.546
7.383
7.481
21,994,646
-0.02(-0.29%)
May 23, 2007
7.597
7.675
7.497
7.503
23,393,682
-0.10(-1.37%)
May 22, 2007
7.548
7.674
7.490
7.607
16,649,613
+0.09(+1.23%)
May 21, 2007
7.525
7.573
7.475
7.515
15,896,513
-0.03(-0.39%)
May 18, 2007
7.539
7.620
7.448
7.544
18,199,732
+0.01(+0.11%)
May 17, 2007
7.631
7.674
7.526
7.535
18,142,228
-0.10(-1.26%)
May 16, 2007
7.481
7.632
7.443
7.632
25,016,028
+0.20(+2.63%)
May 15, 2007
7.459
7.558
7.410
7.436
23,336,256
+0.01(+0.17%)
May 14, 2007
7.470
7.532
7.379
7.424
17,653,618
-0.04(-0.54%)
May 11, 2007
7.369
7.518
7.368
7.464
21,275,756
+0.10(+1.37%)
May 10, 2007
7.512
7.525
7.328
7.363
19,861,532
-0.19(-2.46%)
May 09, 2007
7.571
7.647
7.523
7.548
20,575,618
+0.02(+0.30%)
May 08, 2007
7.533
7.553
7.435
7.525
19,075,854
-0.01(-0.17%)
May 07, 2007
7.543
7.624
7.525
7.538
10,214,778
-0.01(-0.19%)
May 04, 2007
7.578
7.642
7.492
7.553
14,380,187
-0.01(-0.11%)
May 03, 2007
7.598
7.627
7.531
7.561
16,142,675
-0.02(-0.24%)
May 02, 2007
7.516
7.637
7.472
7.579
31,662,150
+0.08(+1.01%)
May 01, 2007
7.450
7.510
7.413
7.504
25,108,060
+0.08(+1.05%)
Apr 30, 2007
7.440
7.495
7.337
7.425
29,998,502
-0.01(-0.17%)
Apr 27, 2007
7.610
7.637
7.397
7.438
33,323,190
-0.19(-2.52%)
Apr 26, 2007
7.626
7.653
7.582
7.631
19,532,670
-0.02(-0.28%)
Apr 25, 2007
7.572
7.657
7.488
7.653
30,158,580
+0.08(+1.02%)
Apr 24, 2007
7.555
7.615
7.511
7.575
25,547,972
+0.02(+0.22%)
Apr 23, 2007
7.497
7.644
7.497
7.559
37,876,636
+0.07(+0.97%)
Apr 20, 2007
7.508
7.542
7.437
7.486
29,536,448
+0.06(+0.83%)
Apr 19, 2007
7.233
7.508
7.148
7.425
54,158,116
+0.30(+4.18%)
Apr 18, 2007
7.200
7.236
7.087
7.127
30,388,992
-0.08(-1.17%)
Apr 17, 2007
7.222
7.266
7.188
7.211
20,687,598
-0.03(-0.43%)
Apr 16, 2007
7.153
7.247
7.126
7.242
21,421,334
+0.12(+1.63%)
Apr 13, 2007
7.202
7.210
7.073
7.126
18,536,236
-0.05(-0.72%)
Apr 12, 2007
6.993
7.207
6.969
7.177
27,195,228
+0.21(+2.99%)
Apr 11, 2007
7.016
7.046
6.892
6.969
23,590,024
-0.05(-0.75%)
Apr 10, 2007
7.037
7.133
6.998
7.022
23,219,880
-0.04(-0.54%)
Apr 09, 2007
7.065
7.106
7.024
7.060
20,701,360
-0.06(-0.79%)
Apr 05, 2007
7.045
7.134
7.045
7.117
14,354,286
+0.03(+0.49%)
Apr 04, 2007
7.086
7.110
7.033
7.082
16,851,688
+0.00(+0.05%)
Apr 03, 2007
6.999
7.087
6.942
7.078
15,516,785
+0.13(+1.82%)
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
.