Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	3.802	3.955	3.792	3.955	24,768,706	+0.16(+4.27%)
Aug 30, 2005	3.836	3.854	3.762	3.793	16,608,012	-0.07(-1.81%)
Aug 29, 2005	3.765	3.880	3.756	3.863	13,579,391	+0.09(+2.31%)
Aug 26, 2005	3.767	3.793	3.703	3.776	14,462,720	+0.01(+0.15%)
Aug 25, 2005	3.794	3.804	3.751	3.770	15,667,714	-0.01(-0.34%)
Aug 24, 2005	3.843	3.884	3.776	3.783	12,429,295	-0.06(-1.67%)
Aug 23, 2005	3.872	3.914	3.845	3.847	12,931,131	-0.02(-0.40%)
Aug 22, 2005	3.921	3.961	3.817	3.863	15,750,102	-0.05(-1.18%)
Aug 19, 2005	3.891	3.940	3.887	3.909	14,644,919	-0.01(-0.35%)
Aug 18, 2005	3.846	3.952	3.846	3.923	13,327,764	+0.07(+1.69%)
Aug 17, 2005	3.851	3.909	3.823	3.858	13,942,021	+0.02(+0.48%)
Aug 16, 2005	3.938	3.973	3.839	3.839	13,187,303	-0.10(-2.66%)
Aug 15, 2005	3.883	3.985	3.877	3.944	10,455,161	+0.04(+1.11%)
Aug 12, 2005	3.900	3.919	3.853	3.901	15,309,862	-0.02(-0.54%)
Aug 11, 2005	3.834	3.954	3.829	3.922	16,390,914	+0.10(+2.62%)
Aug 10, 2005	3.848	3.906	3.769	3.822	52,976,872	-0.10(-2.65%)
Aug 09, 2005	3.902	3.952	3.890	3.926	16,777,246	+0.05(+1.35%)
Aug 08, 2005	3.945	3.963	3.868	3.873	19,293,094	-0.05(-1.22%)
Aug 05, 2005	4.053	4.077	3.917	3.921	23,564,310	-0.15(-3.60%)
Aug 04, 2005	4.122	4.167	4.061	4.067	17,091,486	-0.10(-2.51%)
Aug 03, 2005	4.167	4.191	4.131	4.172	14,458,844	-0.02(-0.37%)
Aug 02, 2005	4.210	4.264	4.178	4.188	16,883,564	-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

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Gilead Sciences (NQ: GILD )

Historical Prices

Sections

Services

Decatur Daily Democrat