Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	5.878	5.878	5.797	5.831	13,273,344	-0.01(-0.09%)
Aug 30, 2006	5.872	5.905	5.824	5.837	12,587,483	-0.05(-0.91%)
Aug 29, 2006	5.898	5.946	5.814	5.890	15,365,329	-0.04(-0.67%)
Aug 28, 2006	5.819	5.949	5.795	5.930	14,091,553	+0.12(+2.01%)
Aug 25, 2006	5.827	5.868	5.801	5.813	13,243,598	-0.05(-0.78%)
Aug 24, 2006	5.810	5.899	5.809	5.859	11,490,331	+0.05(+0.89%)
Aug 23, 2006	5.858	5.863	5.753	5.807	12,750,984	-0.03(-0.50%)
Aug 22, 2006	5.841	5.896	5.803	5.837	14,505,735	-0.02(-0.27%)
Aug 21, 2006	5.854	5.886	5.785	5.853	15,869,033	-0.00(-0.03%)
Aug 18, 2006	5.891	5.929	5.817	5.854	19,014,056	-0.03(-0.52%)
Aug 17, 2006	5.901	5.978	5.876	5.885	19,734,490	-0.00(-0.03%)
Aug 16, 2006	5.761	5.892	5.753	5.887	26,417,848	+0.16(+2.86%)
Aug 15, 2006	5.740	5.775	5.640	5.723	21,283,100	+0.06(+1.12%)
Aug 14, 2006	5.784	5.819	5.659	5.659	24,368,608	-0.05(-0.84%)
Aug 11, 2006	5.662	5.734	5.661	5.707	12,869,540	+0.02(+0.31%)
Aug 10, 2006	5.675	5.761	5.639	5.690	17,297,510	+0.02(+0.29%)
Aug 09, 2006	5.699	5.793	5.650	5.673	15,426,730	+0.01(+0.16%)
Aug 08, 2006	5.693	5.696	5.584	5.664	14,484,176	-0.03(-0.57%)
Aug 07, 2006	5.653	5.713	5.616	5.696	9,785,516	+0.06(+0.98%)
Aug 04, 2006	5.776	5.795	5.602	5.641	11,497,202	-0.07(-1.19%)
Aug 03, 2006	5.658	5.737	5.577	5.709	16,149,889	+0.04(+0.76%)
Aug 02, 2006	5.588	5.712	5.588	5.666	17,338,884	+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

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Gilead Sciences (NQ: GILD )

Historical Prices

Sections

Services

Daily Times Leader