Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	5.807	5.807	5.727	5.761	13,436,116	-0.01(-0.09%)
Aug 30, 2006	5.801	5.833	5.753	5.766	12,741,844	-0.05(-0.91%)
Aug 29, 2006	5.826	5.874	5.743	5.819	15,553,755	-0.04(-0.67%)
Aug 28, 2006	5.749	5.877	5.724	5.858	14,264,359	+0.12(+2.01%)
Aug 25, 2006	5.756	5.797	5.731	5.743	13,406,005	-0.05(-0.78%)
Aug 24, 2006	5.740	5.827	5.739	5.788	11,631,238	+0.05(+0.89%)
Aug 23, 2006	5.787	5.792	5.684	5.737	12,907,350	-0.03(-0.50%)
Aug 22, 2006	5.770	5.824	5.733	5.766	14,683,620	-0.02(-0.27%)
Aug 21, 2006	5.783	5.814	5.715	5.782	16,063,636	-0.00(-0.03%)
Aug 18, 2006	5.820	5.857	5.746	5.783	19,247,226	-0.03(-0.52%)
Aug 17, 2006	5.830	5.905	5.804	5.813	19,976,496	-0.00(-0.03%)
Aug 16, 2006	5.691	5.821	5.684	5.815	26,741,812	+0.16(+2.86%)
Aug 15, 2006	5.671	5.705	5.572	5.654	21,544,096	+0.06(+1.12%)
Aug 14, 2006	5.714	5.749	5.591	5.591	24,667,440	-0.05(-0.84%)
Aug 11, 2006	5.594	5.664	5.593	5.638	13,027,360	+0.02(+0.31%)
Aug 10, 2006	5.606	5.691	5.571	5.621	17,509,630	+0.02(+0.29%)
Aug 09, 2006	5.630	5.723	5.582	5.604	15,615,909	+0.01(+0.16%)
Aug 08, 2006	5.624	5.627	5.516	5.595	14,661,796	-0.03(-0.57%)
Aug 07, 2006	5.584	5.644	5.548	5.627	9,905,517	+0.05(+0.98%)
Aug 04, 2006	5.706	5.724	5.534	5.573	11,638,193	-0.07(-1.19%)
Aug 03, 2006	5.589	5.667	5.509	5.640	16,347,936	+0.04(+0.76%)
Aug 02, 2006	5.520	5.643	5.520	5.597	17,551,512	+0.08(+1.47%)

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

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Gilead Sciences (NQ: GILD )

Historical Prices

Sections

Services

Follow Us