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, 2006
5.152
5.275
5.128
5.273
22,459,912
+0.14(+2.80%)
May 30, 2006
5.259
5.259
5.128
5.130
19,160,928
-0.13(-2.43%)
May 26, 2006
5.174
5.296
5.082
5.257
23,711,612
+0.13(+2.44%)
May 25, 2006
5.108
5.151
5.062
5.132
21,233,316
+0.03(+0.54%)
May 24, 2006
5.024
5.198
4.981
5.105
64,574,108
+0.16(+3.22%)
May 23, 2006
5.082
5.128
4.929
4.946
23,676,722
-0.08(-1.66%)
May 22, 2006
4.996
5.060
4.910
5.029
21,578,404
-0.02(-0.47%)
May 19, 2006
4.939
5.059
4.833
5.053
38,194,276
+0.11(+2.21%)
May 18, 2006
5.155
5.172
4.877
4.944
33,677,656
-0.19(-3.67%)
May 17, 2006
5.179
5.220
5.078
5.132
25,752,224
-0.09(-1.66%)
May 16, 2006
5.225
5.303
5.141
5.219
20,989,648
-0.03(-0.60%)
May 15, 2006
5.186
5.303
5.160
5.250
32,860,560
+0.14(+2.77%)
May 12, 2006
5.177
5.193
5.038
5.108
21,562,782
-0.10(-1.87%)
May 11, 2006
5.238
5.266
5.173
5.206
24,102,858
-0.02(-0.33%)
May 10, 2006
5.264
5.369
5.219
5.223
30,195,028
-0.05(-0.98%)
May 09, 2006
5.211
5.301
5.199
5.275
22,247,850
+0.08(+1.47%)
May 08, 2006
5.174
5.247
5.174
5.199
24,530,010
+0.02(+0.48%)
May 05, 2006
5.120
5.184
4.992
5.174
38,145,284
+0.10(+1.90%)
May 04, 2006
5.194
5.220
5.061
5.077
29,235,982
-0.08(-1.62%)
May 03, 2006
5.055
5.172
5.024
5.161
45,821,624
+0.12(+2.39%)
May 02, 2006
5.345
5.353
4.941
5.040
84,447,000
-0.28(-5.34%)
May 01, 2006
5.320
5.403
5.265
5.325
28,398,746
+0.04(+0.68%)
Apr 28, 2006
5.335
5.344
5.220
5.289
24,271,638
+0.07(+1.27%)
Apr 27, 2006
5.293
5.318
5.142
5.223
62,695,388
-0.05(-0.92%)
Apr 26, 2006
5.631
5.635
5.171
5.271
80,357,248
-0.38(-6.74%)
Apr 25, 2006
5.845
5.875
5.612
5.652
29,712,450
-0.19(-3.20%)
Apr 24, 2006
5.952
5.952
5.732
5.839
25,262,008
-0.10(-1.61%)
Apr 21, 2006
6.028
6.058
5.900
5.934
32,367,788
-0.06(-0.98%)
Apr 20, 2006
5.991
6.089
5.951
5.993
116,303,768
+0.00(+0.05%)
Apr 19, 2006
5.795
6.011
5.789
5.991
48,097,276
+0.30(+5.32%)
Apr 18, 2006
5.628
5.747
5.589
5.688
30,437,224
+0.06(+1.06%)
Apr 17, 2006
5.658
5.698
5.525
5.628
14,309,922
-0.02(-0.39%)
Apr 13, 2006
5.619
5.693
5.571
5.650
12,169,539
+0.03(+0.56%)
Apr 12, 2006
5.556
5.685
5.503
5.619
21,063,378
+0.06(+1.13%)
Apr 11, 2006
5.731
5.731
5.526
5.556
16,606,043
-0.13(-2.36%)
Apr 10, 2006
5.647
5.749
5.583
5.691
15,124,717
+0.03(+0.60%)
Apr 07, 2006
5.738
5.772
5.644
5.657
15,619,918
-0.02(-0.34%)
Apr 06, 2006
5.857
5.875
5.643
5.676
26,201,110
-0.20(-3.44%)
Apr 05, 2006
5.910
5.955
5.861
5.878
16,416,872
-0.06(-0.96%)
Apr 04, 2006
5.922
5.979
5.825
5.935
24,001,426
+0.10(+1.64%)
Apr 03, 2006
5.772
5.871
5.723
5.840
17,826,812
+0.12(+2.04%)
Mar 31, 2006
5.696
5.790
5.676
5.723
14,535,020
+0.05(+0.89%)
Mar 30, 2006
5.713
5.772
5.657
5.672
11,339,637
-0.03(-0.56%)
Mar 29, 2006
5.699
5.747
5.642
5.704
12,764,825
+0.03(+0.62%)
Mar 28, 2006
5.813
5.815
5.627
5.670
15,552,081
-0.07(-1.28%)
Mar 27, 2006
5.710
5.746
5.654
5.743
12,235,050
+0.01(+0.16%)
Mar 24, 2006
5.753
5.777
5.680
5.734
9,015,297
+0.03(+0.52%)
Mar 23, 2006
5.760
5.769
5.640
5.704
11,527,248
-0.06(-1.08%)
Mar 22, 2006
5.712
5.784
5.658
5.767
16,839,404
+0.04(+0.64%)
Mar 21, 2006
5.721
5.891
5.707
5.730
17,293,094
-0.07(-1.14%)
Mar 20, 2006
5.887
5.887
5.710
5.796
14,686,882
-0.03(-0.46%)
Mar 17, 2006
5.765
5.860
5.765
5.823
21,493,656
+0.04(+0.67%)
Mar 16, 2006
5.907
5.947
5.774
5.784
30,245,726
-0.08(-1.33%)
Mar 15, 2006
5.783
5.864
5.749
5.863
16,184,408
+0.08(+1.38%)
Mar 14, 2006
5.647
5.790
5.620
5.783
19,656,162
+0.13(+2.24%)
Mar 13, 2006
5.657
5.695
5.596
5.656
13,028,628
+0.04(+0.65%)
Mar 10, 2006
5.427
5.657
5.427
5.619
13,133,860
+0.05(+0.86%)
Mar 09, 2006
5.624
5.659
5.555
5.571
16,671,613
-0.02(-0.35%)
Mar 08, 2006
5.442
5.638
5.372
5.590
20,467,206
+0.16(+2.86%)
Mar 07, 2006
5.454
5.498
5.389
5.435
13,471,327
-0.03(-0.61%)
Mar 06, 2006
5.537
5.553
5.413
5.468
13,814,024
-0.06(-1.06%)
Mar 03, 2006
5.590
5.636
5.527
5.527
17,163,558
-0.11(-1.96%)
Mar 02, 2006
5.615
5.670
5.584
5.637
14,049,114
+0.02(+0.39%)
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
.