Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	3.756	3.907	3.746	3.907	25,072,448	+0.16(+4.27%)
Aug 30, 2005	3.789	3.807	3.716	3.747	16,811,678	-0.07(-1.81%)
Aug 29, 2005	3.719	3.833	3.710	3.816	13,745,916	+0.09(+2.31%)
Aug 26, 2005	3.722	3.747	3.658	3.730	14,640,078	+0.01(+0.15%)
Aug 25, 2005	3.748	3.758	3.705	3.725	15,859,848	-0.01(-0.34%)
Aug 24, 2005	3.796	3.837	3.730	3.737	12,581,717	-0.06(-1.67%)
Aug 23, 2005	3.825	3.866	3.798	3.801	13,089,707	-0.02(-0.40%)
Aug 22, 2005	3.874	3.913	3.771	3.816	15,943,247	-0.05(-1.18%)
Aug 19, 2005	3.844	3.893	3.840	3.862	14,824,511	-0.01(-0.35%)
Aug 18, 2005	3.799	3.904	3.799	3.875	13,491,203	+0.06(+1.69%)
Aug 17, 2005	3.805	3.862	3.776	3.811	14,112,994	+0.02(+0.48%)
Aug 16, 2005	3.890	3.924	3.793	3.793	13,349,020	-0.10(-2.66%)
Aug 15, 2005	3.836	3.937	3.830	3.896	10,583,374	+0.04(+1.11%)
Aug 12, 2005	3.853	3.872	3.806	3.854	15,497,608	-0.02(-0.54%)
Aug 11, 2005	3.787	3.906	3.783	3.874	16,591,918	+0.10(+2.62%)
Aug 10, 2005	3.802	3.859	3.724	3.775	53,626,532	-0.10(-2.65%)
Aug 09, 2005	3.854	3.904	3.843	3.878	16,982,986	+0.05(+1.35%)
Aug 08, 2005	3.897	3.915	3.821	3.826	19,529,688	-0.05(-1.22%)
Aug 05, 2005	4.004	4.027	3.870	3.874	23,853,282	-0.14(-3.60%)
Aug 04, 2005	4.072	4.116	4.012	4.018	17,301,080	-0.10(-2.51%)
Aug 03, 2005	4.116	4.141	4.081	4.122	14,636,154	-0.02(-0.37%)
Aug 02, 2005	4.159	4.213	4.127	4.137	17,090,608	-0.03(-0.76%)

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.

Gilead Sciences (NQ: GILD )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Gilead Sciences (NQ: GILD )

Historical Prices

Sections

Services

Wapakoneta Daily News