va-project/Companies_Data/GILD_Data/GILD_price_history.csv

symbol,date,Closing Price
GILD,1992-01-22,0.6328129768371582
GILD,1992-01-23,0.6875
GILD,1992-01-24,0.6953129768371582
GILD,1992-01-27,0.75
GILD,1992-01-28,0.734375
GILD,1992-01-29,0.6796879768371582
GILD,1992-01-30,0.609375
GILD,1992-01-31,0.6484379768371582
GILD,1992-02-03,0.640625
GILD,1992-02-04,0.6796879768371582
GILD,1992-02-05,0.6640629768371582
GILD,1992-02-06,0.6875
GILD,1992-02-07,0.6484379768371582
GILD,1992-02-10,0.6171879768371582
GILD,1992-02-11,0.5625
GILD,1992-02-12,0.5703129768371582
GILD,1992-02-13,0.5546879768371582
GILD,1992-02-14,0.5351560115814209
GILD,1992-02-18,0.4921880066394806
GILD,1992-02-19,0.5078129768371582
GILD,1992-02-20,0.5703129768371582
GILD,1992-02-21,0.59375
GILD,1992-02-24,0.6015629768371582
GILD,1992-02-25,0.546875
GILD,1992-02-26,0.546875
GILD,1992-02-27,0.5546879768371582
GILD,1992-02-28,0.5546879768371582
GILD,1992-03-02,0.5078129768371582
GILD,1992-03-03,0.5390629768371582
GILD,1992-03-04,0.546875
GILD,1992-03-05,0.53125
GILD,1992-03-06,0.515625
GILD,1992-03-09,0.546875
GILD,1992-03-10,0.5859379768371582
GILD,1992-03-11,0.5546879768371582
GILD,1992-03-12,0.5390629768371582
GILD,1992-03-13,0.53125
GILD,1992-03-16,0.5234379768371582
GILD,1992-03-17,0.5234379768371582
GILD,1992-03-18,0.5273439884185791
GILD,1992-03-19,0.6015629768371582
GILD,1992-03-20,0.53125
GILD,1992-03-23,0.5390629768371582
GILD,1992-03-24,0.53125
GILD,1992-03-25,0.53125
GILD,1992-03-26,0.53125
GILD,1992-03-27,0.4765630066394806
GILD,1992-03-30,0.5078129768371582
GILD,1992-03-31,0.515625
GILD,1992-04-01,0.4882810115814209
GILD,1992-04-02,0.46875
GILD,1992-04-03,0.4765630066394806
GILD,1992-04-06,0.484375
GILD,1992-04-07,0.40625
GILD,1992-04-08,0.4140630066394806
GILD,1992-04-09,0.4296880066394806
GILD,1992-04-10,0.421875
GILD,1992-04-13,0.390625
GILD,1992-04-14,0.390625
GILD,1992-04-15,0.390625
GILD,1992-04-16,0.3671880066394806
GILD,1992-04-20,0.34375
GILD,1992-04-21,0.3515630066394806
GILD,1992-04-22,0.34375
GILD,1992-04-23,0.3671880066394806
GILD,1992-04-24,0.3671880066394806
GILD,1992-04-27,0.3515630066394806
GILD,1992-04-28,0.3710939884185791
GILD,1992-04-29,0.359375
GILD,1992-04-30,0.40625
GILD,1992-05-01,0.390625
GILD,1992-05-04,0.4179689884185791
GILD,1992-05-05,0.4375
GILD,1992-05-06,0.453125
GILD,1992-05-07,0.453125
GILD,1992-05-08,0.421875
GILD,1992-05-11,0.4296880066394806
GILD,1992-05-12,0.3984380066394806
GILD,1992-05-13,0.375
GILD,1992-05-14,0.34375
GILD,1992-05-15,0.359375
GILD,1992-05-18,0.3515630066394806
GILD,1992-05-19,0.3515630066394806
GILD,1992-05-20,0.375
GILD,1992-05-21,0.40625
GILD,1992-05-22,0.40625
GILD,1992-05-26,0.3828130066394806
GILD,1992-05-27,0.375
GILD,1992-05-28,0.375
GILD,1992-05-29,0.3828130066394806
GILD,1992-06-01,0.359375
GILD,1992-06-02,0.375
GILD,1992-06-03,0.3828130066394806
GILD,1992-06-04,0.3828130066394806
GILD,1992-06-05,0.375
GILD,1992-06-08,0.375
GILD,1992-06-09,0.359375
GILD,1992-06-10,0.359375
GILD,1992-06-11,0.3671880066394806
GILD,1992-06-12,0.3125
GILD,1992-06-15,0.3359380066394806
GILD,1992-06-16,0.3242189884185791
GILD,1992-06-17,0.3203130066394806
GILD,1992-06-18,0.3359380066394806
GILD,1992-06-19,0.3359380066394806
GILD,1992-06-22,0.3125
GILD,1992-06-23,0.3203130066394806
GILD,1992-06-24,0.3125
GILD,1992-06-25,0.3359380066394806
GILD,1992-06-26,0.34375
GILD,1992-06-29,0.3203130066394806
GILD,1992-06-30,0.3828130066394806
GILD,1992-07-01,0.375
GILD,1992-07-02,0.375
GILD,1992-07-06,0.3671880066394806
GILD,1992-07-07,0.390625
GILD,1992-07-08,0.3828130066394806
GILD,1992-07-09,0.40625
GILD,1992-07-10,0.40625
GILD,1992-07-13,0.390625
GILD,1992-07-14,0.390625
GILD,1992-07-15,0.3984380066394806
GILD,1992-07-16,0.390625
GILD,1992-07-17,0.40625
GILD,1992-07-20,0.40625
GILD,1992-07-21,0.40625
GILD,1992-07-22,0.3984380066394806
GILD,1992-07-23,0.3828130066394806
GILD,1992-07-24,0.390625
GILD,1992-07-27,0.375
GILD,1992-07-28,0.375
GILD,1992-07-29,0.375
GILD,1992-07-30,0.375
GILD,1992-07-31,0.375
GILD,1992-08-03,0.3867189884185791
GILD,1992-08-04,0.375
GILD,1992-08-05,0.359375
GILD,1992-08-06,0.3476560115814209
GILD,1992-08-07,0.3476560115814209
GILD,1992-08-10,0.3203130066394806
GILD,1992-08-11,0.3203130066394806
GILD,1992-08-12,0.3203130066394806
GILD,1992-08-13,0.3359380066394806
GILD,1992-08-14,0.3359380066394806
GILD,1992-08-17,0.3359380066394806
GILD,1992-08-18,0.3359380066394806
GILD,1992-08-19,0.3203130066394806
GILD,1992-08-20,0.3242189884185791
GILD,1992-08-21,0.328125
GILD,1992-08-24,0.3359380066394806
GILD,1992-08-25,0.3203130066394806
GILD,1992-08-26,0.3125
GILD,1992-08-27,0.3125
GILD,1992-08-28,0.3125
GILD,1992-08-31,0.3125
GILD,1992-09-01,0.3164060115814209
GILD,1992-09-02,0.328125
GILD,1992-09-03,0.328125
GILD,1992-09-04,0.3203130066394806
GILD,1992-09-08,0.3242189884185791
GILD,1992-09-09,0.3242189884185791
GILD,1992-09-10,0.3242189884185791
GILD,1992-09-11,0.328125
GILD,1992-09-14,0.328125
GILD,1992-09-15,0.328125
GILD,1992-09-16,0.3320310115814209
GILD,1992-09-17,0.34375
GILD,1992-09-18,0.328125
GILD,1992-09-21,0.328125
GILD,1992-09-22,0.328125
GILD,1992-09-23,0.3359380066394806
GILD,1992-09-24,0.34375
GILD,1992-09-25,0.3515630066394806
GILD,1992-09-28,0.3515630066394806
GILD,1992-09-29,0.3359380066394806
GILD,1992-09-30,0.3515630066394806
GILD,1992-10-01,0.34375
GILD,1992-10-02,0.34375
GILD,1992-10-05,0.34375
GILD,1992-10-06,0.328125
GILD,1992-10-07,0.3515630066394806
GILD,1992-10-08,0.3515630066394806
GILD,1992-10-09,0.3515630066394806
GILD,1992-10-12,0.3515630066394806
GILD,1992-10-13,0.359375
GILD,1992-10-14,0.3515630066394806
GILD,1992-10-15,0.3515630066394806
GILD,1992-10-16,0.3515630066394806
GILD,1992-10-19,0.375
GILD,1992-10-20,0.3671880066394806
GILD,1992-10-21,0.3789060115814209
GILD,1992-10-22,0.390625
GILD,1992-10-23,0.390625
GILD,1992-10-26,0.4179689884185791
GILD,1992-10-27,0.4335939884185791
GILD,1992-10-28,0.4375
GILD,1992-10-29,0.4375
GILD,1992-10-30,0.4296880066394806
GILD,1992-11-02,0.4296880066394806
GILD,1992-11-03,0.4453130066394806
GILD,1992-11-04,0.4296880066394806
GILD,1992-11-05,0.4140630066394806
GILD,1992-11-06,0.40625
GILD,1992-11-09,0.4296880066394806
GILD,1992-11-10,0.4375
GILD,1992-11-11,0.4453130066394806
GILD,1992-11-12,0.4609380066394806
GILD,1992-11-13,0.453125
GILD,1992-11-16,0.453125
GILD,1992-11-17,0.453125
GILD,1992-11-18,0.4296880066394806
GILD,1992-11-19,0.4296880066394806
GILD,1992-11-20,0.421875
GILD,1992-11-23,0.421875
GILD,1992-11-24,0.40625
GILD,1992-11-25,0.4375
GILD,1992-11-27,0.4375
GILD,1992-11-30,0.4921880066394806
GILD,1992-12-01,0.4921880066394806
GILD,1992-12-02,0.46875
GILD,1992-12-03,0.484375
GILD,1992-12-04,0.484375
GILD,1992-12-07,0.4921880066394806
GILD,1992-12-08,0.5078129768371582
GILD,1992-12-09,0.4921880066394806
GILD,1992-12-10,0.4609380066394806
GILD,1992-12-11,0.4375
GILD,1992-12-14,0.4296880066394806
GILD,1992-12-15,0.4375
GILD,1992-12-16,0.4375
GILD,1992-12-17,0.515625
GILD,1992-12-18,0.484375
GILD,1992-12-21,0.46875
GILD,1992-12-22,0.4648439884185791
GILD,1992-12-23,0.4921880066394806
GILD,1992-12-24,0.4921880066394806
GILD,1992-12-28,0.515625
GILD,1992-12-29,0.5234379768371582
GILD,1992-12-30,0.5625
GILD,1992-12-31,0.6015629768371582
GILD,1993-01-04,0.5703129768371582
GILD,1993-01-05,0.5703129768371582
GILD,1993-01-06,0.59375
GILD,1993-01-07,0.5625
GILD,1993-01-08,0.578125
GILD,1993-01-11,0.578125
GILD,1993-01-12,0.5703129768371582
GILD,1993-01-13,0.578125
GILD,1993-01-14,0.5976560115814209
GILD,1993-01-15,0.5859379768371582
GILD,1993-01-18,0.59375
GILD,1993-01-19,0.578125
GILD,1993-01-20,0.578125
GILD,1993-01-21,0.5820310115814209
GILD,1993-01-22,0.578125
GILD,1993-01-25,0.5625
GILD,1993-01-26,0.5703129768371582
GILD,1993-01-27,0.5546879768371582
GILD,1993-01-28,0.5234379768371582
GILD,1993-01-29,0.5390629768371582
GILD,1993-02-01,0.5390629768371582
GILD,1993-02-02,0.515625
GILD,1993-02-03,0.4921880066394806
GILD,1993-02-04,0.4375
GILD,1993-02-05,0.46875
GILD,1993-02-08,0.4765630066394806
GILD,1993-02-09,0.5
GILD,1993-02-10,0.4609380066394806
GILD,1993-02-11,0.46875
GILD,1993-02-12,0.4609380066394806
GILD,1993-02-16,0.4023439884185791
GILD,1993-02-17,0.3828130066394806
GILD,1993-02-18,0.375
GILD,1993-02-19,0.3671880066394806
GILD,1993-02-22,0.3515630066394806
GILD,1993-02-23,0.3359380066394806
GILD,1993-02-24,0.3828130066394806
GILD,1993-02-25,0.40625
GILD,1993-02-26,0.4375
GILD,1993-03-01,0.4257810115814209
GILD,1993-03-02,0.4257810115814209
GILD,1993-03-03,0.4375
GILD,1993-03-04,0.4296880066394806
GILD,1993-03-05,0.4375
GILD,1993-03-08,0.421875
GILD,1993-03-09,0.4179689884185791
GILD,1993-03-10,0.40625
GILD,1993-03-11,0.40625
GILD,1993-03-12,0.4101560115814209
GILD,1993-03-15,0.421875
GILD,1993-03-16,0.453125
GILD,1993-03-17,0.4296880066394806
GILD,1993-03-18,0.421875
GILD,1993-03-19,0.4140630066394806
GILD,1993-03-22,0.4140630066394806
GILD,1993-03-23,0.4140630066394806
GILD,1993-03-24,0.3828130066394806
GILD,1993-03-25,0.359375
GILD,1993-03-26,0.359375
GILD,1993-03-29,0.359375
GILD,1993-03-30,0.3515630066394806
GILD,1993-03-31,0.3828130066394806
GILD,1993-04-01,0.390625
GILD,1993-04-02,0.3789060115814209
GILD,1993-04-05,0.375
GILD,1993-04-06,0.375
GILD,1993-04-07,0.375
GILD,1993-04-08,0.375
GILD,1993-04-12,0.390625
GILD,1993-04-13,0.3984380066394806
GILD,1993-04-14,0.3984380066394806
GILD,1993-04-15,0.40625
GILD,1993-04-16,0.3984380066394806
GILD,1993-04-19,0.40625
GILD,1993-04-20,0.40625
GILD,1993-04-21,0.4453130066394806
GILD,1993-04-22,0.4453130066394806
GILD,1993-04-23,0.4453130066394806
GILD,1993-04-26,0.4140630066394806
GILD,1993-04-27,0.4453130066394806
GILD,1993-04-28,0.46875
GILD,1993-04-29,0.4609380066394806
GILD,1993-04-30,0.4609380066394806
GILD,1993-05-03,0.515625
GILD,1993-05-04,0.5
GILD,1993-05-05,0.5039060115814209
GILD,1993-05-06,0.5
GILD,1993-05-07,0.5
GILD,1993-05-10,0.4765630066394806
GILD,1993-05-11,0.484375
GILD,1993-05-12,0.4960939884185791
GILD,1993-05-13,0.4765630066394806
GILD,1993-05-14,0.4921880066394806
GILD,1993-05-17,0.484375
GILD,1993-05-18,0.5078129768371582
GILD,1993-05-19,0.5273439884185791
GILD,1993-05-20,0.5390629768371582
GILD,1993-05-21,0.5390629768371582
GILD,1993-05-24,0.515625
GILD,1993-05-25,0.5
GILD,1993-05-26,0.5
GILD,1993-05-27,0.5039060115814209
GILD,1993-05-28,0.5078129768371582
GILD,1993-06-01,0.515625
GILD,1993-06-02,0.5078129768371582
GILD,1993-06-03,0.5390629768371582
GILD,1993-06-04,0.5703129768371582
GILD,1993-06-07,0.5390629768371582
GILD,1993-06-08,0.5429689884185791
GILD,1993-06-09,0.53125
GILD,1993-06-10,0.53125
GILD,1993-06-11,0.546875
GILD,1993-06-14,0.53125
GILD,1993-06-15,0.5234379768371582
GILD,1993-06-16,0.515625
GILD,1993-06-17,0.546875
GILD,1993-06-18,0.5390629768371582
GILD,1993-06-21,0.5390629768371582
GILD,1993-06-22,0.5390629768371582
GILD,1993-06-23,0.53125
GILD,1993-06-24,0.5195310115814209
GILD,1993-06-25,0.5
GILD,1993-06-28,0.515625
GILD,1993-06-29,0.515625
GILD,1993-06-30,0.5117189884185791
GILD,1993-07-01,0.5234379768371582
GILD,1993-07-02,0.5117189884185791
GILD,1993-07-06,0.5078129768371582
GILD,1993-07-07,0.5078129768371582
GILD,1993-07-08,0.515625
GILD,1993-07-09,0.5
GILD,1993-07-12,0.5039060115814209
GILD,1993-07-13,0.5
GILD,1993-07-14,0.515625
GILD,1993-07-15,0.4921880066394806
GILD,1993-07-16,0.4726560115814209
GILD,1993-07-19,0.421875
GILD,1993-07-20,0.4648439884185791
GILD,1993-07-21,0.4296880066394806
GILD,1993-07-22,0.4140630066394806
GILD,1993-07-23,0.4296880066394806
GILD,1993-07-26,0.421875
GILD,1993-07-27,0.4296880066394806
GILD,1993-07-28,0.4375
GILD,1993-07-29,0.4453130066394806
GILD,1993-07-30,0.4296880066394806
GILD,1993-08-02,0.4453130066394806
GILD,1993-08-03,0.4804689884185791
GILD,1993-08-04,0.515625
GILD,1993-08-05,0.4882810115814209
GILD,1993-08-06,0.4765630066394806
GILD,1993-08-09,0.4765630066394806
GILD,1993-08-10,0.4765630066394806
GILD,1993-08-11,0.46875
GILD,1993-08-12,0.484375
GILD,1993-08-13,0.4726560115814209
GILD,1993-08-16,0.484375
GILD,1993-08-17,0.46875
GILD,1993-08-18,0.484375
GILD,1993-08-19,0.4609380066394806
GILD,1993-08-20,0.4609380066394806
GILD,1993-08-23,0.4609380066394806
GILD,1993-08-24,0.4453130066394806
GILD,1993-08-25,0.4296880066394806
GILD,1993-08-26,0.4375
GILD,1993-08-27,0.4375
GILD,1993-08-30,0.4453130066394806
GILD,1993-08-31,0.4609380066394806
GILD,1993-09-01,0.4609380066394806
GILD,1993-09-02,0.4921880066394806
GILD,1993-09-03,0.5390629768371582
GILD,1993-09-07,0.515625
GILD,1993-09-08,0.5195310115814209
GILD,1993-09-09,0.515625
GILD,1993-09-10,0.484375
GILD,1993-09-13,0.484375
GILD,1993-09-14,0.46875
GILD,1993-09-15,0.46875
GILD,1993-09-16,0.453125
GILD,1993-09-17,0.4453130066394806
GILD,1993-09-20,0.4609380066394806
GILD,1993-09-21,0.4570310115814209
GILD,1993-09-22,0.453125
GILD,1993-09-23,0.46875
GILD,1993-09-24,0.453125
GILD,1993-09-27,0.453125
GILD,1993-09-28,0.453125
GILD,1993-09-29,0.453125
GILD,1993-09-30,0.453125
GILD,1993-10-01,0.453125
GILD,1993-10-04,0.4609380066394806
GILD,1993-10-05,0.4570310115814209
GILD,1993-10-06,0.4921880066394806
GILD,1993-10-07,0.5
GILD,1993-10-08,0.5078129768371582
GILD,1993-10-11,0.5039060115814209
GILD,1993-10-12,0.515625
GILD,1993-10-13,0.546875
GILD,1993-10-14,0.5625
GILD,1993-10-15,0.5859379768371582
GILD,1993-10-18,0.5546879768371582
GILD,1993-10-19,0.4960939884185791
GILD,1993-10-20,0.46875
GILD,1993-10-21,0.4648439884185791
GILD,1993-10-22,0.46875
GILD,1993-10-25,0.4765630066394806
GILD,1993-10-26,0.484375
GILD,1993-10-27,0.46875
GILD,1993-10-28,0.4765630066394806
GILD,1993-10-29,0.4453130066394806
GILD,1993-11-01,0.46875
GILD,1993-11-02,0.46875
GILD,1993-11-03,0.4609380066394806
GILD,1993-11-04,0.4609380066394806
GILD,1993-11-05,0.4335939884185791
GILD,1993-11-08,0.4375
GILD,1993-11-09,0.4179689884185791
GILD,1993-11-10,0.3828130066394806
GILD,1993-11-11,0.4179689884185791
GILD,1993-11-12,0.4101560115814209
GILD,1993-11-15,0.4140630066394806
GILD,1993-11-16,0.40625
GILD,1993-11-17,0.3671880066394806
GILD,1993-11-18,0.3828130066394806
GILD,1993-11-19,0.3789060115814209
GILD,1993-11-22,0.3828130066394806
GILD,1993-11-23,0.3828130066394806
GILD,1993-11-24,0.3828130066394806
GILD,1993-11-26,0.3828130066394806
GILD,1993-11-29,0.3828130066394806
GILD,1993-11-30,0.4296880066394806
GILD,1993-12-01,0.4296880066394806
GILD,1993-12-02,0.4257810115814209
GILD,1993-12-03,0.421875
GILD,1993-12-06,0.3984380066394806
GILD,1993-12-07,0.4101560115814209
GILD,1993-12-08,0.4140630066394806
GILD,1993-12-09,0.4140630066394806
GILD,1993-12-10,0.390625
GILD,1993-12-13,0.3359380066394806
GILD,1993-12-14,0.3359380066394806
GILD,1993-12-15,0.3632810115814209
GILD,1993-12-16,0.3515630066394806
GILD,1993-12-17,0.359375
GILD,1993-12-20,0.3515630066394806
GILD,1993-12-21,0.3632810115814209
GILD,1993-12-22,0.359375
GILD,1993-12-23,0.3515630066394806
GILD,1993-12-27,0.3671880066394806
GILD,1993-12-28,0.3828130066394806
GILD,1993-12-29,0.3828130066394806
GILD,1993-12-30,0.359375
GILD,1993-12-31,0.375
GILD,1994-01-03,0.375
GILD,1994-01-04,0.40625
GILD,1994-01-05,0.40625
GILD,1994-01-06,0.4140630066394806
GILD,1994-01-07,0.4140630066394806
GILD,1994-01-10,0.4179689884185791
GILD,1994-01-11,0.4375
GILD,1994-01-12,0.4296880066394806
GILD,1994-01-13,0.4296880066394806
GILD,1994-01-14,0.421875
GILD,1994-01-17,0.3945310115814209
GILD,1994-01-18,0.40625
GILD,1994-01-19,0.40625
GILD,1994-01-20,0.390625
GILD,1994-01-21,0.40625
GILD,1994-01-24,0.4101560115814209
GILD,1994-01-25,0.3828130066394806
GILD,1994-01-26,0.3789060115814209
GILD,1994-01-27,0.4023439884185791
GILD,1994-01-28,0.390625
GILD,1994-01-31,0.3984380066394806
GILD,1994-02-01,0.390625
GILD,1994-02-02,0.375
GILD,1994-02-03,0.3828130066394806
GILD,1994-02-04,0.3828130066394806
GILD,1994-02-07,0.375
GILD,1994-02-08,0.3789060115814209
GILD,1994-02-09,0.359375
GILD,1994-02-10,0.375
GILD,1994-02-11,0.359375
GILD,1994-02-14,0.359375
GILD,1994-02-15,0.3671880066394806
GILD,1994-02-16,0.3828130066394806
GILD,1994-02-17,0.3710939884185791
GILD,1994-02-18,0.359375
GILD,1994-02-22,0.3671880066394806
GILD,1994-02-23,0.375
GILD,1994-02-24,0.359375
GILD,1994-02-25,0.3515630066394806
GILD,1994-02-28,0.375
GILD,1994-03-01,0.375
GILD,1994-03-02,0.3671880066394806
GILD,1994-03-03,0.3476560115814209
GILD,1994-03-04,0.359375
GILD,1994-03-07,0.34375
GILD,1994-03-08,0.34375
GILD,1994-03-09,0.3359380066394806
GILD,1994-03-10,0.3359380066394806
GILD,1994-03-11,0.3359380066394806
GILD,1994-03-14,0.34375
GILD,1994-03-15,0.359375
GILD,1994-03-16,0.3515630066394806
GILD,1994-03-17,0.359375
GILD,1994-03-18,0.3476560115814209
GILD,1994-03-21,0.3359380066394806
GILD,1994-03-22,0.359375
GILD,1994-03-23,0.3359380066394806
GILD,1994-03-24,0.3320310115814209
GILD,1994-03-25,0.3359380066394806
GILD,1994-03-28,0.3359380066394806
GILD,1994-03-29,0.3125
GILD,1994-03-30,0.3085939884185791
GILD,1994-03-31,0.3359380066394806
GILD,1994-04-04,0.3203130066394806
GILD,1994-04-05,0.3203130066394806
GILD,1994-04-06,0.3359380066394806
GILD,1994-04-07,0.3359380066394806
GILD,1994-04-08,0.3203130066394806
GILD,1994-04-11,0.328125
GILD,1994-04-12,0.3203130066394806
GILD,1994-04-13,0.3242189884185791
GILD,1994-04-14,0.3046880066394806
GILD,1994-04-15,0.3203130066394806
GILD,1994-04-18,0.3085939884185791
GILD,1994-04-19,0.3046880066394806
GILD,1994-04-20,0.2773439884185791
GILD,1994-04-21,0.2890630066394806
GILD,1994-04-22,0.28125
GILD,1994-04-25,0.28125
GILD,1994-04-26,0.28125
GILD,1994-04-28,0.2890630066394806
GILD,1994-04-29,0.28125
GILD,1994-05-02,0.2734380066394806
GILD,1994-05-03,0.28125
GILD,1994-05-04,0.2890630066394806
GILD,1994-05-05,0.2890630066394806
GILD,1994-05-06,0.2773439884185791
GILD,1994-05-09,0.2734380066394806
GILD,1994-05-10,0.2890630066394806
GILD,1994-05-11,0.2890630066394806
GILD,1994-05-12,0.2695310115814209
GILD,1994-05-13,0.2773439884185791
GILD,1994-05-16,0.2734380066394806
GILD,1994-05-17,0.265625
GILD,1994-05-18,0.265625
GILD,1994-05-19,0.2890630066394806
GILD,1994-05-20,0.2890630066394806
GILD,1994-05-23,0.265625
GILD,1994-05-24,0.2734380066394806
GILD,1994-05-25,0.2734380066394806
GILD,1994-05-26,0.2578130066394806
GILD,1994-05-27,0.2734380066394806
GILD,1994-05-31,0.2421880066394806
GILD,1994-06-01,0.2460940033197403
GILD,1994-06-02,0.2421880066394806
GILD,1994-06-03,0.234375
GILD,1994-06-06,0.21875
GILD,1994-06-07,0.21875
GILD,1994-06-08,0.2265630066394806
GILD,1994-06-09,0.25
GILD,1994-06-10,0.234375
GILD,1994-06-13,0.2578130066394806
GILD,1994-06-14,0.265625
GILD,1994-06-15,0.2617189884185791
GILD,1994-06-16,0.2578130066394806
GILD,1994-06-17,0.2539060115814209
GILD,1994-06-20,0.2421880066394806
GILD,1994-06-21,0.25
GILD,1994-06-22,0.25
GILD,1994-06-23,0.25
GILD,1994-06-24,0.2539060115814209
GILD,1994-06-27,0.265625
GILD,1994-06-28,0.25
GILD,1994-06-29,0.2578130066394806
GILD,1994-06-30,0.265625
GILD,1994-07-01,0.265625
GILD,1994-07-05,0.2617189884185791
GILD,1994-07-06,0.265625
GILD,1994-07-07,0.2539060115814209
GILD,1994-07-08,0.2734380066394806
GILD,1994-07-11,0.2578130066394806
GILD,1994-07-12,0.25
GILD,1994-07-13,0.2421880066394806
GILD,1994-07-14,0.25
GILD,1994-07-15,0.2578130066394806
GILD,1994-07-18,0.2734380066394806
GILD,1994-07-19,0.2773439884185791
GILD,1994-07-20,0.28125
GILD,1994-07-21,0.296875
GILD,1994-07-22,0.2773439884185791
GILD,1994-07-25,0.28125
GILD,1994-07-26,0.2773439884185791
GILD,1994-07-27,0.28125
GILD,1994-07-28,0.29101601243019104
GILD,1994-07-29,0.2929689884185791
GILD,1994-08-01,0.2929689884185791
GILD,1994-08-02,0.2929689884185791
GILD,1994-08-03,0.296875
GILD,1994-08-04,0.2890630066394806
GILD,1994-08-05,0.296875
GILD,1994-08-08,0.2851560115814209
GILD,1994-08-09,0.2851560115814209
GILD,1994-08-10,0.3046880066394806
GILD,1994-08-11,0.3046880066394806
GILD,1994-08-12,0.3203130066394806
GILD,1994-08-15,0.31835898756980896
GILD,1994-08-16,0.3164060115814209
GILD,1994-08-17,0.2890630066394806
GILD,1994-08-18,0.3203130066394806
GILD,1994-08-19,0.3320310115814209
GILD,1994-08-22,0.3320310115814209
GILD,1994-08-23,0.3320310115814209
GILD,1994-08-24,0.328125
GILD,1994-08-25,0.3203130066394806
GILD,1994-08-26,0.34375
GILD,1994-08-29,0.34375
GILD,1994-08-30,0.328125
GILD,1994-08-31,0.3203130066394806
GILD,1994-09-01,0.3125
GILD,1994-09-02,0.3046880066394806
GILD,1994-09-06,0.3085939884185791
GILD,1994-09-07,0.30664101243019104
GILD,1994-09-08,0.31445300579071045
GILD,1994-09-09,0.34375
GILD,1994-09-12,0.34570300579071045
GILD,1994-09-13,0.34375
GILD,1994-09-14,0.34375
GILD,1994-09-15,0.3398439884185791
GILD,1994-09-16,0.3359380066394806
GILD,1994-09-19,0.3320310115814209
GILD,1994-09-20,0.34375
GILD,1994-09-21,0.3671880066394806
GILD,1994-09-22,0.3671880066394806
GILD,1994-09-23,0.3671880066394806
GILD,1994-09-26,0.359375
GILD,1994-09-27,0.3671880066394806
GILD,1994-09-28,0.375
GILD,1994-09-29,0.375
GILD,1994-09-30,0.3671880066394806
GILD,1994-10-03,0.3515630066394806
GILD,1994-10-04,0.3359380066394806
GILD,1994-10-05,0.3515630066394806
GILD,1994-10-06,0.3476560115814209
GILD,1994-10-07,0.3476560115814209
GILD,1994-10-10,0.34570300579071045
GILD,1994-10-11,0.34570300579071045
GILD,1994-10-12,0.3515630066394806
GILD,1994-10-13,0.3515630066394806
GILD,1994-10-14,0.3359380066394806
GILD,1994-10-17,0.3203130066394806
GILD,1994-10-18,0.3242189884185791
GILD,1994-10-19,0.3203130066394806
GILD,1994-10-20,0.3203130066394806
GILD,1994-10-21,0.3164060115814209
GILD,1994-10-24,0.3164060115814209
GILD,1994-10-25,0.3203130066394806
GILD,1994-10-26,0.3203130066394806
GILD,1994-10-27,0.3085939884185791
GILD,1994-10-28,0.3007810115814209
GILD,1994-10-31,0.265625
GILD,1994-11-01,0.2851560115814209
GILD,1994-11-02,0.2734380066394806
GILD,1994-11-03,0.2734380066394806
GILD,1994-11-04,0.2773439884185791
GILD,1994-11-07,0.265625
GILD,1994-11-08,0.265625
GILD,1994-11-09,0.265625
GILD,1994-11-10,0.2578130066394806
GILD,1994-11-11,0.2460940033197403
GILD,1994-11-14,0.2421880066394806
GILD,1994-11-15,0.25
GILD,1994-11-16,0.28125
GILD,1994-11-17,0.28125
GILD,1994-11-18,0.3125
GILD,1994-11-21,0.3125
GILD,1994-11-22,0.3164060115814209
GILD,1994-11-23,0.3007810115814209
GILD,1994-11-25,0.3046880066394806
GILD,1994-11-28,0.3203130066394806
GILD,1994-11-29,0.328125
GILD,1994-11-30,0.3203130066394806
GILD,1994-12-01,0.3203130066394806
GILD,1994-12-02,0.3007810115814209
GILD,1994-12-05,0.28320300579071045
GILD,1994-12-06,0.28125
GILD,1994-12-07,0.28125
GILD,1994-12-08,0.2734380066394806
GILD,1994-12-09,0.265625
GILD,1994-12-12,0.296875
GILD,1994-12-13,0.2890630066394806
GILD,1994-12-14,0.28125
GILD,1994-12-15,0.2734380066394806
GILD,1994-12-16,0.2773439884185791
GILD,1994-12-19,0.28125
GILD,1994-12-20,0.2734380066394806
GILD,1994-12-21,0.2890630066394806
GILD,1994-12-22,0.28710898756980896
GILD,1994-12-23,0.2773439884185791
GILD,1994-12-27,0.28125
GILD,1994-12-28,0.28710898756980896
GILD,1994-12-29,0.2890630066394806
GILD,1994-12-30,0.296875
GILD,1995-01-03,0.2929689884185791
GILD,1995-01-04,0.2929689884185791
GILD,1995-01-05,0.31835898756980896
GILD,1995-01-06,0.34375
GILD,1995-01-09,0.34375
GILD,1995-01-10,0.359375
GILD,1995-01-11,0.36132800579071045
GILD,1995-01-12,0.3515630066394806
GILD,1995-01-13,0.34375
GILD,1995-01-16,0.34375
GILD,1995-01-17,0.34375
GILD,1995-01-18,0.359375
GILD,1995-01-19,0.375
GILD,1995-01-20,0.3789060115814209
GILD,1995-01-23,0.3867189884185791
GILD,1995-01-24,0.40625
GILD,1995-01-25,0.3984380066394806
GILD,1995-01-26,0.421875
GILD,1995-01-27,0.4453130066394806
GILD,1995-01-30,0.42382800579071045
GILD,1995-01-31,0.40625
GILD,1995-02-01,0.390625
GILD,1995-02-02,0.40625
GILD,1995-02-03,0.40625
GILD,1995-02-06,0.4023439884185791
GILD,1995-02-07,0.3984380066394806
GILD,1995-02-08,0.390625
GILD,1995-02-09,0.40625
GILD,1995-02-10,0.4179689884185791
GILD,1995-02-13,0.4140630066394806
GILD,1995-02-14,0.4296880066394806
GILD,1995-02-15,0.4375
GILD,1995-02-16,0.4375
GILD,1995-02-17,0.4296880066394806
GILD,1995-02-21,0.4296880066394806
GILD,1995-02-22,0.4296880066394806
GILD,1995-02-23,0.4375
GILD,1995-02-24,0.46875
GILD,1995-02-27,0.453125
GILD,1995-02-28,0.4453130066394806
GILD,1995-03-01,0.4609380066394806
GILD,1995-03-02,0.453125
GILD,1995-03-03,0.4726560115814209
GILD,1995-03-06,0.4609380066394806
GILD,1995-03-07,0.4570310115814209
GILD,1995-03-08,0.4453130066394806
GILD,1995-03-09,0.453125
GILD,1995-03-10,0.46875
GILD,1995-03-13,0.4570310115814209
GILD,1995-03-14,0.4453130066394806
GILD,1995-03-15,0.4375
GILD,1995-03-16,0.453125
GILD,1995-03-17,0.421875
GILD,1995-03-20,0.421875
GILD,1995-03-21,0.421875
GILD,1995-03-22,0.4375
GILD,1995-03-23,0.4296880066394806
GILD,1995-03-24,0.421875
GILD,1995-03-27,0.4140630066394806
GILD,1995-03-28,0.3984380066394806
GILD,1995-03-29,0.3984380066394806
GILD,1995-03-30,0.3984380066394806
GILD,1995-03-31,0.40625
GILD,1995-04-03,0.4296880066394806
GILD,1995-04-04,0.4453130066394806
GILD,1995-04-05,0.4296880066394806
GILD,1995-04-06,0.42382800579071045
GILD,1995-04-07,0.421875
GILD,1995-04-10,0.4375
GILD,1995-04-11,0.4765630066394806
GILD,1995-04-12,0.46875
GILD,1995-04-13,0.45507800579071045
GILD,1995-04-17,0.46875
GILD,1995-04-18,0.4609380066394806
GILD,1995-04-19,0.4492189884185791
GILD,1995-04-20,0.4453130066394806
GILD,1995-04-21,0.4296880066394806
GILD,1995-04-24,0.4453130066394806
GILD,1995-04-25,0.4375
GILD,1995-04-26,0.4453130066394806
GILD,1995-04-27,0.4648439884185791
GILD,1995-04-28,0.46875
GILD,1995-05-01,0.46875
GILD,1995-05-02,0.4726560115814209
GILD,1995-05-03,0.515625
GILD,1995-05-04,0.5097659826278687
GILD,1995-05-05,0.5332030057907104
GILD,1995-05-08,0.53125
GILD,1995-05-09,0.5234379768371582
GILD,1995-05-10,0.5234379768371582
GILD,1995-05-11,0.5195310115814209
GILD,1995-05-12,0.5175780057907104
GILD,1995-05-15,0.5234379768371582
GILD,1995-05-16,0.515625
GILD,1995-05-17,0.5195310115814209
GILD,1995-05-18,0.53125
GILD,1995-05-19,0.5117189884185791
GILD,1995-05-22,0.515625
GILD,1995-05-23,0.5078129768371582
GILD,1995-05-24,0.5195310115814209
GILD,1995-05-25,0.5078129768371582
GILD,1995-05-26,0.4921880066394806
GILD,1995-05-30,0.5
GILD,1995-05-31,0.5078129768371582
GILD,1995-06-01,0.5117189884185791
GILD,1995-06-02,0.5
GILD,1995-06-05,0.5039060115814209
GILD,1995-06-06,0.5039060115814209
GILD,1995-06-07,0.5
GILD,1995-06-08,0.5703129768371582
GILD,1995-06-09,0.5390629768371582
GILD,1995-06-12,0.546875
GILD,1995-06-13,0.5546879768371582
GILD,1995-06-14,0.546875
GILD,1995-06-15,0.5273439884185791
GILD,1995-06-16,0.5234379768371582
GILD,1995-06-19,0.53125
GILD,1995-06-20,0.5234379768371582
GILD,1995-06-21,0.5253909826278687
GILD,1995-06-22,0.5039060115814209
GILD,1995-06-23,0.5
GILD,1995-06-26,0.5
GILD,1995-06-27,0.4960939884185791
GILD,1995-06-28,0.5117189884185791
GILD,1995-06-29,0.515625
GILD,1995-06-30,0.5507810115814209
GILD,1995-07-03,0.5234379768371582
GILD,1995-07-05,0.53125
GILD,1995-07-06,0.5390629768371582
GILD,1995-07-07,0.5664060115814209
GILD,1995-07-10,0.5625
GILD,1995-07-11,0.609375
GILD,1995-07-12,0.625
GILD,1995-07-13,0.640625
GILD,1995-07-14,0.5976560115814209
GILD,1995-07-17,0.5859379768371582
GILD,1995-07-18,0.5625
GILD,1995-07-19,0.546875
GILD,1995-07-20,0.5644530057907104
GILD,1995-07-21,0.5859379768371582
GILD,1995-07-24,0.5859379768371582
GILD,1995-07-25,0.5859379768371582
GILD,1995-07-26,0.578125
GILD,1995-07-27,0.5859379768371582
GILD,1995-07-28,0.5898439884185791
GILD,1995-07-31,0.59375
GILD,1995-08-01,0.5800780057907104
GILD,1995-08-02,0.625
GILD,1995-08-03,0.6171879768371582
GILD,1995-08-04,0.6328129768371582
GILD,1995-08-07,0.625
GILD,1995-08-08,0.6796879768371582
GILD,1995-08-09,0.703125
GILD,1995-08-10,0.7382810115814209
GILD,1995-08-11,0.78125
GILD,1995-08-14,0.75
GILD,1995-08-15,0.7382810115814209
GILD,1995-08-16,0.7460939884185791
GILD,1995-08-17,0.734375
GILD,1995-08-18,0.7265629768371582
GILD,1995-08-21,0.7304689884185791
GILD,1995-08-22,0.71875
GILD,1995-08-23,0.7109379768371582
GILD,1995-08-24,0.6875
GILD,1995-08-25,0.6875
GILD,1995-08-28,0.671875
GILD,1995-08-29,0.6601560115814209
GILD,1995-08-30,0.6640629768371582
GILD,1995-08-31,0.6796879768371582
GILD,1995-09-01,0.7109379768371582
GILD,1995-09-05,0.7773439884185791
GILD,1995-09-06,0.765625
GILD,1995-09-07,0.78125
GILD,1995-09-08,0.78125
GILD,1995-09-11,0.7421879768371582
GILD,1995-09-12,0.7304689884185791
GILD,1995-09-13,0.734375
GILD,1995-09-14,0.7265629768371582
GILD,1995-09-15,0.7539060115814209
GILD,1995-09-18,0.7109379768371582
GILD,1995-09-19,0.7226560115814209
GILD,1995-09-20,0.71875
GILD,1995-09-21,0.6757810115814209
GILD,1995-09-22,0.65625
GILD,1995-09-25,0.6757810115814209
GILD,1995-09-26,0.6875
GILD,1995-09-27,0.6953129768371582
GILD,1995-09-28,0.6953129768371582
GILD,1995-09-29,0.6875
GILD,1995-10-02,0.671875
GILD,1995-10-03,0.6484379768371582
GILD,1995-10-04,0.6601560115814209
GILD,1995-10-05,0.6640629768371582
GILD,1995-10-06,0.6953129768371582
GILD,1995-10-09,0.6835939884185791
GILD,1995-10-10,0.65625
GILD,1995-10-11,0.6875
GILD,1995-10-12,0.6914060115814209
GILD,1995-10-13,0.6953129768371582
GILD,1995-10-16,0.703125
GILD,1995-10-17,0.6757810115814209
GILD,1995-10-18,0.703125
GILD,1995-10-19,0.6796879768371582
GILD,1995-10-20,0.671875
GILD,1995-10-23,0.640625
GILD,1995-10-24,0.609375
GILD,1995-10-25,0.6054689884185791
GILD,1995-10-26,0.5859379768371582
GILD,1995-10-27,0.5898439884185791
GILD,1995-10-30,0.59375
GILD,1995-10-31,0.609375
GILD,1995-11-01,0.640625
GILD,1995-11-02,0.6171879768371582
GILD,1995-11-03,0.6054689884185791
GILD,1995-11-06,0.6015629768371582
GILD,1995-11-07,0.5957030057907104
GILD,1995-11-08,0.5898439884185791
GILD,1995-11-09,0.5859379768371582
GILD,1995-11-10,0.609375
GILD,1995-11-13,0.6289060115814209
GILD,1995-11-14,0.6835939884185791
GILD,1995-11-15,0.6679689884185791
GILD,1995-11-16,0.78125
GILD,1995-11-17,0.796875
GILD,1995-11-20,0.7578129768371582
GILD,1995-11-21,0.71875
GILD,1995-11-22,0.7871090173721313
GILD,1995-11-24,0.78125
GILD,1995-11-27,0.7734379768371582
GILD,1995-11-28,0.7734379768371582
GILD,1995-11-29,0.7890629768371582
GILD,1995-11-30,0.8203129768371582
GILD,1995-12-01,0.8046879768371582
GILD,1995-12-04,0.8125
GILD,1995-12-05,0.8125
GILD,1995-12-06,0.7734379768371582
GILD,1995-12-07,0.765625
GILD,1995-12-08,0.7265629768371582
GILD,1995-12-11,0.7265629768371582
GILD,1995-12-12,0.7421879768371582
GILD,1995-12-13,0.7421879768371582
GILD,1995-12-14,0.828125
GILD,1995-12-15,0.921875
GILD,1995-12-18,0.8984379768371582
GILD,1995-12-19,0.859375
GILD,1995-12-20,0.875
GILD,1995-12-21,0.9609379768371582
GILD,1995-12-22,1.0078129768371582
GILD,1995-12-26,0.9765629768371582
GILD,1995-12-27,0.984375
GILD,1995-12-28,0.9960939884185791
GILD,1995-12-29,1.0
GILD,1996-01-02,1.019531011581421
GILD,1996-01-03,1.0625
GILD,1996-01-04,1.0703129768371582
GILD,1996-01-05,1.0859379768371582
GILD,1996-01-08,1.074218988418579
GILD,1996-01-09,1.09375
GILD,1996-01-10,1.066406011581421
GILD,1996-01-11,1.0546879768371582
GILD,1996-01-12,1.046875
GILD,1996-01-15,1.042968988418579
GILD,1996-01-16,1.109375
GILD,1996-01-17,1.15625
GILD,1996-01-18,1.21875
GILD,1996-01-19,1.1875
GILD,1996-01-22,1.203125
GILD,1996-01-23,1.1796879768371582
GILD,1996-01-24,1.230468988418579
GILD,1996-01-25,1.308593988418579
GILD,1996-01-26,1.308593988418579
GILD,1996-01-29,1.2734379768371582
GILD,1996-01-30,1.140625
GILD,1996-01-31,1.1171879768371582
GILD,1996-02-01,1.15625
GILD,1996-02-02,1.1328129768371582
GILD,1996-02-05,1.1015629768371582
GILD,1996-02-06,1.1171879768371582
GILD,1996-02-07,1.109375
GILD,1996-02-08,1.0703129768371582
GILD,1996-02-09,1.140625
GILD,1996-02-12,1.1171879768371582
GILD,1996-02-13,1.1796879768371582
GILD,1996-02-14,1.1484379768371582
GILD,1996-02-15,1.183593988418579
GILD,1996-02-16,1.1796879768371582
GILD,1996-02-20,1.1777340173721313
GILD,1996-02-21,1.171875
GILD,1996-02-22,1.1796879768371582
GILD,1996-02-23,1.191406011581421
GILD,1996-02-26,1.1796879768371582
GILD,1996-02-27,1.175781011581421
GILD,1996-02-28,1.1484379768371582
GILD,1996-02-29,1.109375
GILD,1996-03-01,1.09375
GILD,1996-03-04,1.136718988418579
GILD,1996-03-05,1.152343988418579
GILD,1996-03-06,1.1640629768371582
GILD,1996-03-07,1.1484379768371582
GILD,1996-03-08,1.0859379768371582
GILD,1996-03-11,1.1171879768371582
GILD,1996-03-12,1.074218988418579
GILD,1996-03-13,1.0859379768371582
GILD,1996-03-14,1.0859379768371582
GILD,1996-03-15,0.8359379768371582
GILD,1996-03-18,0.9375
GILD,1996-03-19,0.9316409826278687
GILD,1996-03-20,0.8867189884185791
GILD,1996-03-21,0.9335939884185791
GILD,1996-03-22,0.9257810115814209
GILD,1996-03-25,0.8613280057907104
GILD,1996-03-26,0.9179689884185791
GILD,1996-03-27,0.8945310115814209
GILD,1996-03-28,0.90625
GILD,1996-03-29,0.8984379768371582
GILD,1996-04-01,0.90625
GILD,1996-04-02,0.9023439884185791
GILD,1996-04-03,0.9414060115814209
GILD,1996-04-04,0.9296879768371582
GILD,1996-04-08,0.8984379768371582
GILD,1996-04-09,0.9140629768371582
GILD,1996-04-10,0.90625
GILD,1996-04-11,0.890625
GILD,1996-04-12,0.9238280057907104
GILD,1996-04-15,0.921875
GILD,1996-04-16,0.953125
GILD,1996-04-17,1.019531011581421
GILD,1996-04-18,1.03125
GILD,1996-04-19,1.015625
GILD,1996-04-22,1.0703129768371582
GILD,1996-04-23,1.0234379768371582
GILD,1996-04-24,1.0234379768371582
GILD,1996-04-25,1.0625
GILD,1996-04-26,1.0
GILD,1996-04-29,0.953125
GILD,1996-04-30,0.953125
GILD,1996-05-01,0.9765629768371582
GILD,1996-05-02,1.011718988418579
GILD,1996-05-03,1.0
GILD,1996-05-06,0.953125
GILD,1996-05-07,0.9140629768371582
GILD,1996-05-08,0.9570310115814209
GILD,1996-05-09,0.953125
GILD,1996-05-10,0.953125
GILD,1996-05-13,0.9609379768371582
GILD,1996-05-14,1.019531011581421
GILD,1996-05-15,0.9921879768371582
GILD,1996-05-16,1.015625
GILD,1996-05-17,1.03125
GILD,1996-05-20,1.21875
GILD,1996-05-21,1.160156011581421
GILD,1996-05-22,1.1640629768371582
GILD,1996-05-23,1.171875
GILD,1996-05-24,1.058593988418579
GILD,1996-05-28,1.0546879768371582
GILD,1996-05-29,1.082031011581421
GILD,1996-05-30,1.09375
GILD,1996-05-31,1.0859379768371582
GILD,1996-06-03,1.066406011581421
GILD,1996-06-04,1.0703129768371582
GILD,1996-06-05,1.050781011581421
GILD,1996-06-06,1.0234379768371582
GILD,1996-06-07,0.984375
GILD,1996-06-10,0.953125
GILD,1996-06-11,0.9453129768371582
GILD,1996-06-12,0.9179689884185791
GILD,1996-06-13,0.9296879768371582
GILD,1996-06-14,0.875
GILD,1996-06-17,0.7421879768371582
GILD,1996-06-18,0.6796879768371582
GILD,1996-06-19,0.7929689884185791
GILD,1996-06-20,0.7421879768371582
GILD,1996-06-21,0.6875
GILD,1996-06-24,0.7578129768371582
GILD,1996-06-25,0.7421879768371582
GILD,1996-06-26,0.71875
GILD,1996-06-27,0.7421879768371582
GILD,1996-06-28,0.7890629768371582
GILD,1996-07-01,0.796875
GILD,1996-07-02,0.8125
GILD,1996-07-03,0.8554689884185791
GILD,1996-07-05,0.8203129768371582
GILD,1996-07-08,0.78125
GILD,1996-07-09,0.7734379768371582
GILD,1996-07-10,0.734375
GILD,1996-07-11,0.7265629768371582
GILD,1996-07-12,0.6367189884185791
GILD,1996-07-15,0.5390629768371582
GILD,1996-07-16,0.5429689884185791
GILD,1996-07-17,0.5859379768371582
GILD,1996-07-18,0.6445310115814209
GILD,1996-07-19,0.6328129768371582
GILD,1996-07-22,0.6015629768371582
GILD,1996-07-23,0.5703129768371582
GILD,1996-07-24,0.5800780057907104
GILD,1996-07-25,0.6132810115814209
GILD,1996-07-26,0.6289060115814209
GILD,1996-07-29,0.5859379768371582
GILD,1996-07-30,0.5859379768371582
GILD,1996-07-31,0.59375
GILD,1996-08-01,0.5605469942092896
GILD,1996-08-02,0.578125
GILD,1996-08-05,0.5625
GILD,1996-08-06,0.5429689884185791
GILD,1996-08-07,0.5507810115814209
GILD,1996-08-08,0.5976560115814209
GILD,1996-08-09,0.65625
GILD,1996-08-12,0.640625
GILD,1996-08-13,0.609375
GILD,1996-08-14,0.6367189884185791
GILD,1996-08-15,0.6679689884185791
GILD,1996-08-16,0.671875
GILD,1996-08-19,0.6308590173721313
GILD,1996-08-20,0.640625
GILD,1996-08-21,0.6328129768371582
GILD,1996-08-22,0.65625
GILD,1996-08-23,0.71875
GILD,1996-08-26,0.78125
GILD,1996-08-27,0.7910159826278687
GILD,1996-08-28,0.7890629768371582
GILD,1996-08-29,0.78125
GILD,1996-08-30,0.7578129768371582
GILD,1996-09-03,0.7890629768371582
GILD,1996-09-04,0.8076170086860657
GILD,1996-09-05,0.7773439884185791
GILD,1996-09-06,0.859375
GILD,1996-09-09,0.8515629768371582
GILD,1996-09-10,0.8515629768371582
GILD,1996-09-11,0.859375
GILD,1996-09-12,0.875
GILD,1996-09-13,0.9296879768371582
GILD,1996-09-16,0.8984379768371582
GILD,1996-09-17,0.7890629768371582
GILD,1996-09-18,0.7929689884185791
GILD,1996-09-19,0.8125
GILD,1996-09-20,0.8125
GILD,1996-09-23,0.84375
GILD,1996-09-24,0.859375
GILD,1996-09-25,0.8710939884185791
GILD,1996-09-26,0.8828129768371582
GILD,1996-09-27,0.8515629768371582
GILD,1996-09-30,0.8828129768371582
GILD,1996-10-01,0.8671879768371582
GILD,1996-10-02,0.8398439884185791
GILD,1996-10-03,0.8203129768371582
GILD,1996-10-04,0.8398439884185791
GILD,1996-10-07,0.8203129768371582
GILD,1996-10-08,0.8203129768371582
GILD,1996-10-09,0.8203129768371582
GILD,1996-10-10,0.8125
GILD,1996-10-11,0.8359379768371582
GILD,1996-10-14,0.8125
GILD,1996-10-15,0.8046879768371582
GILD,1996-10-16,0.7773439884185791
GILD,1996-10-17,0.7773439884185791
GILD,1996-10-18,0.7734379768371582
GILD,1996-10-21,0.78125
GILD,1996-10-22,0.7773439884185791
GILD,1996-10-23,0.7773439884185791
GILD,1996-10-24,0.78125
GILD,1996-10-25,0.75
GILD,1996-10-28,0.703125
GILD,1996-10-29,0.671875
GILD,1996-10-30,0.7421879768371582
GILD,1996-10-31,0.7304689884185791
GILD,1996-11-01,0.7148439884185791
GILD,1996-11-04,0.671875
GILD,1996-11-05,0.6875
GILD,1996-11-06,0.765625
GILD,1996-11-07,0.7734379768371582
GILD,1996-11-08,0.7578129768371582
GILD,1996-11-11,0.7695310115814209
GILD,1996-11-12,0.7148439884185791
GILD,1996-11-13,0.765625
GILD,1996-11-14,0.734375
GILD,1996-11-15,0.7265629768371582
GILD,1996-11-18,0.71875
GILD,1996-11-19,0.7265629768371582
GILD,1996-11-20,0.7109379768371582
GILD,1996-11-21,0.7109379768371582
GILD,1996-11-22,0.7148439884185791
GILD,1996-11-25,0.7695310115814209
GILD,1996-11-26,0.78125
GILD,1996-11-27,0.7929689884185791
GILD,1996-11-29,0.8027340173721313
GILD,1996-12-02,0.78125
GILD,1996-12-03,0.8359379768371582
GILD,1996-12-04,0.8515629768371582
GILD,1996-12-05,0.8984379768371582
GILD,1996-12-06,0.859375
GILD,1996-12-09,0.875
GILD,1996-12-10,0.859375
GILD,1996-12-11,0.828125
GILD,1996-12-12,0.8046879768371582
GILD,1996-12-13,0.7734379768371582
GILD,1996-12-16,0.8007810115814209
GILD,1996-12-17,0.8046879768371582
GILD,1996-12-18,0.828125
GILD,1996-12-19,0.8398439884185791
GILD,1996-12-20,0.8085939884185791
GILD,1996-12-23,0.8007810115814209
GILD,1996-12-24,0.796875
GILD,1996-12-26,0.8046879768371582
GILD,1996-12-27,0.8007810115814209
GILD,1996-12-30,0.7890629768371582
GILD,1996-12-31,0.78125
GILD,1997-01-02,0.765625
GILD,1997-01-03,0.7851560115814209
GILD,1997-01-06,0.7734379768371582
GILD,1997-01-07,0.84375
GILD,1997-01-08,0.8320310115814209
GILD,1997-01-09,0.8398439884185791
GILD,1997-01-10,0.8710939884185791
GILD,1997-01-13,0.859375
GILD,1997-01-14,0.875
GILD,1997-01-15,0.8828129768371582
GILD,1997-01-16,0.9335939884185791
GILD,1997-01-17,0.953125
GILD,1997-01-20,0.96875
GILD,1997-01-21,0.9765629768371582
GILD,1997-01-22,0.953125
GILD,1997-01-23,0.8984379768371582
GILD,1997-01-24,0.9375
GILD,1997-01-27,0.9179689884185791
GILD,1997-01-28,0.984375
GILD,1997-01-29,0.9921879768371582
GILD,1997-01-30,0.9960939884185791
GILD,1997-01-31,1.019531011581421
GILD,1997-02-03,1.0234379768371582
GILD,1997-02-04,1.03125
GILD,1997-02-05,1.03125
GILD,1997-02-06,1.0625
GILD,1997-02-07,1.058593988418579
GILD,1997-02-10,1.058593988418579
GILD,1997-02-11,1.0703129768371582
GILD,1997-02-12,1.019531011581421
GILD,1997-02-13,1.003906011581421
GILD,1997-02-14,1.011718988418579
GILD,1997-02-18,0.9882810115814209
GILD,1997-02-19,0.9921879768371582
GILD,1997-02-20,0.96875
GILD,1997-02-21,0.96875
GILD,1997-02-24,0.9453129768371582
GILD,1997-02-25,0.9414060115814209
GILD,1997-02-26,1.0
GILD,1997-02-27,0.9453129768371582
GILD,1997-02-28,0.953125
GILD,1997-03-03,0.9433590173721313
GILD,1997-03-04,0.890625
GILD,1997-03-05,0.9179689884185791
GILD,1997-03-06,0.90625
GILD,1997-03-07,0.9375
GILD,1997-03-10,0.9296879768371582
GILD,1997-03-11,0.9414060115814209
GILD,1997-03-12,0.9179689884185791
GILD,1997-03-13,0.875
GILD,1997-03-14,0.9179689884185791
GILD,1997-03-17,0.8945310115814209
GILD,1997-03-18,0.8828129768371582
GILD,1997-03-19,0.8125
GILD,1997-03-20,0.8125
GILD,1997-03-21,0.78125
GILD,1997-03-24,0.7929689884185791
GILD,1997-03-25,0.7851560115814209
GILD,1997-03-26,0.7851560115814209
GILD,1997-03-27,0.7773439884185791
GILD,1997-03-31,0.7148439884185791
GILD,1997-04-01,0.71875
GILD,1997-04-02,0.71875
GILD,1997-04-03,0.7421879768371582
GILD,1997-04-04,0.8085939884185791
GILD,1997-04-07,0.8320310115814209
GILD,1997-04-08,0.859375
GILD,1997-04-09,0.8320310115814209
GILD,1997-04-10,0.8398439884185791
GILD,1997-04-11,0.8007810115814209
GILD,1997-04-14,0.8203129768371582
GILD,1997-04-15,0.8242189884185791
GILD,1997-04-16,0.7441409826278687
GILD,1997-04-17,0.7265629768371582
GILD,1997-04-18,0.7421879768371582
GILD,1997-04-21,0.6757810115814209
GILD,1997-04-22,0.7070310115814209
GILD,1997-04-23,0.7109379768371582
GILD,1997-04-24,0.6958010196685791
GILD,1997-04-25,0.6914060115814209
GILD,1997-04-28,0.6796879768371582
GILD,1997-04-29,0.6894530057907104
GILD,1997-04-30,0.6914060115814209
GILD,1997-05-01,0.734375
GILD,1997-05-02,0.7851560115814209
GILD,1997-05-05,0.8554689884185791
GILD,1997-05-06,0.875
GILD,1997-05-07,0.8046879768371582
GILD,1997-05-08,0.7890629768371582
GILD,1997-05-09,0.7460939884185791
GILD,1997-05-12,0.7421879768371582
GILD,1997-05-13,0.7734379768371582
GILD,1997-05-14,0.7734379768371582
GILD,1997-05-15,0.7539060115814209
GILD,1997-05-16,0.765625
GILD,1997-05-19,0.7929689884185791
GILD,1997-05-20,0.7851560115814209
GILD,1997-05-21,0.796875
GILD,1997-05-22,0.8007810115814209
GILD,1997-05-23,0.828125
GILD,1997-05-27,0.8242189884185791
GILD,1997-05-28,0.8203129768371582
GILD,1997-05-29,0.8398439884185791
GILD,1997-05-30,0.8476560115814209
GILD,1997-06-02,0.8671879768371582
GILD,1997-06-03,0.8828129768371582
GILD,1997-06-04,0.8828129768371582
GILD,1997-06-05,0.8984379768371582
GILD,1997-06-06,0.8984379768371582
GILD,1997-06-09,0.8984379768371582
GILD,1997-06-10,0.8984379768371582
GILD,1997-06-11,0.8945310115814209
GILD,1997-06-12,0.921875
GILD,1997-06-13,0.9335939884185791
GILD,1997-06-16,0.9296879768371582
GILD,1997-06-17,0.9414060115814209
GILD,1997-06-18,0.9277340173721313
GILD,1997-06-19,0.9570310115814209
GILD,1997-06-20,1.003906011581421
GILD,1997-06-23,0.9804689884185791
GILD,1997-06-24,0.984375
GILD,1997-06-25,0.9257810115814209
GILD,1997-06-26,0.8710939884185791
GILD,1997-06-27,0.875
GILD,1997-06-30,0.8632810115814209
GILD,1997-07-01,0.8476560115814209
GILD,1997-07-02,0.84375
GILD,1997-07-03,0.8359379768371582
GILD,1997-07-07,0.796875
GILD,1997-07-08,0.7890629768371582
GILD,1997-07-09,0.7734379768371582
GILD,1997-07-10,0.8007810115814209
GILD,1997-07-11,0.7578129768371582
GILD,1997-07-14,0.7695310115814209
GILD,1997-07-15,0.8164060115814209
GILD,1997-07-16,0.8164060115814209
GILD,1997-07-17,0.8125
GILD,1997-07-18,0.8046879768371582
GILD,1997-07-21,0.8671879768371582
GILD,1997-07-22,0.8476560115814209
GILD,1997-07-23,0.8398439884185791
GILD,1997-07-24,0.8613280057907104
GILD,1997-07-25,0.890625
GILD,1997-07-28,0.8789060115814209
GILD,1997-07-29,0.8945310115814209
GILD,1997-07-30,0.890625
GILD,1997-07-31,0.8828129768371582
GILD,1997-08-01,0.890625
GILD,1997-08-04,0.890625
GILD,1997-08-05,0.9140629768371582
GILD,1997-08-06,0.9023439884185791
GILD,1997-08-07,0.8867189884185791
GILD,1997-08-08,0.875
GILD,1997-08-11,0.875
GILD,1997-08-12,0.8720700144767761
GILD,1997-08-13,0.8671879768371582
GILD,1997-08-14,0.8730469942092896
GILD,1997-08-15,0.8828129768371582
GILD,1997-08-18,0.875
GILD,1997-08-19,0.9023439884185791
GILD,1997-08-20,0.9453129768371582
GILD,1997-08-21,0.9414060115814209
GILD,1997-08-22,0.921875
GILD,1997-08-25,0.9941409826278687
GILD,1997-08-26,1.0
GILD,1997-08-27,1.0
GILD,1997-08-28,0.9921879768371582
GILD,1997-08-29,1.011718988418579
GILD,1997-09-02,1.046875
GILD,1997-09-03,1.066406011581421
GILD,1997-09-04,1.1171879768371582
GILD,1997-09-05,1.1386719942092896
GILD,1997-09-08,1.191406011581421
GILD,1997-09-09,1.214843988418579
GILD,1997-09-10,1.1640629768371582
GILD,1997-09-11,1.136718988418579
GILD,1997-09-12,1.214843988418579
GILD,1997-09-15,1.222656011581421
GILD,1997-09-16,1.234375
GILD,1997-09-17,1.4160159826278687
GILD,1997-09-18,1.3984379768371582
GILD,1997-09-19,1.40625
GILD,1997-09-22,1.4375
GILD,1997-09-23,1.3828129768371582
GILD,1997-09-24,1.3896479606628418
GILD,1997-09-25,1.441406011581421
GILD,1997-09-26,1.40625
GILD,1997-09-29,1.40625
GILD,1997-09-30,1.386718988418579
GILD,1997-10-01,1.3730469942092896
GILD,1997-10-02,1.316406011581421
GILD,1997-10-03,1.386718988418579
GILD,1997-10-06,1.402343988418579
GILD,1997-10-07,1.3886719942092896
GILD,1997-10-08,1.390625
GILD,1997-10-09,1.394531011581421
GILD,1997-10-10,1.3457030057907104
GILD,1997-10-13,1.339843988418579
GILD,1997-10-14,1.339843988418579
GILD,1997-10-15,1.3125
GILD,1997-10-16,1.2265629768371582
GILD,1997-10-17,1.191406011581421
GILD,1997-10-20,1.2109379768371582
GILD,1997-10-21,1.261718988418579
GILD,1997-10-22,1.265625
GILD,1997-10-23,1.25
GILD,1997-10-24,1.2734379768371582
GILD,1997-10-27,1.160156011581421
GILD,1997-10-28,1.0859379768371582
GILD,1997-10-29,1.089843988418579
GILD,1997-10-30,1.0234379768371582
GILD,1997-10-31,1.066406011581421
GILD,1997-11-03,1.105468988418579
GILD,1997-11-04,1.121093988418579
GILD,1997-11-05,1.144531011581421
GILD,1997-11-06,1.203125
GILD,1997-11-07,1.175781011581421
GILD,1997-11-10,1.15625
GILD,1997-11-11,1.160156011581421
GILD,1997-11-12,1.140625
GILD,1997-11-13,1.0546879768371582
GILD,1997-11-14,1.1113280057907104
GILD,1997-11-17,1.160156011581421
GILD,1997-11-18,1.1230469942092896
GILD,1997-11-19,1.09375
GILD,1997-11-20,1.09375
GILD,1997-11-21,1.113281011581421
GILD,1997-11-24,1.066406011581421
GILD,1997-11-25,1.050781011581421
GILD,1997-11-26,1.0683590173721313
GILD,1997-11-28,1.078125
GILD,1997-12-01,1.0761719942092896
GILD,1997-12-02,1.0546879768371582
GILD,1997-12-03,1.0546879768371582
GILD,1997-12-04,1.089843988418579
GILD,1997-12-05,1.1015629768371582
GILD,1997-12-08,1.152343988418579
GILD,1997-12-09,1.1328129768371582
GILD,1997-12-10,1.121093988418579
GILD,1997-12-11,1.078125
GILD,1997-12-12,1.0527340173721313
GILD,1997-12-15,1.0566409826278687
GILD,1997-12-16,1.15625
GILD,1997-12-17,1.167968988418579
GILD,1997-12-18,1.109375
GILD,1997-12-19,1.097656011581421
GILD,1997-12-22,1.109375
GILD,1997-12-23,1.09375
GILD,1997-12-24,1.1074219942092896
GILD,1997-12-26,1.1171879768371582
GILD,1997-12-29,1.15625
GILD,1997-12-30,1.152343988418579
GILD,1997-12-31,1.1953129768371582
GILD,1998-01-02,1.191406011581421
GILD,1998-01-05,1.21875
GILD,1998-01-06,1.222656011581421
GILD,1998-01-07,1.214843988418579
GILD,1998-01-08,1.234375
GILD,1998-01-09,1.199218988418579
GILD,1998-01-12,1.15625
GILD,1998-01-13,1.203125
GILD,1998-01-14,1.1796879768371582
GILD,1998-01-15,1.199218988418579
GILD,1998-01-16,1.222656011581421
GILD,1998-01-20,1.2480469942092896
GILD,1998-01-21,1.1875
GILD,1998-01-22,1.1953129768371582
GILD,1998-01-23,1.2011719942092896
GILD,1998-01-26,1.1972659826278687
GILD,1998-01-27,1.2246090173721313
GILD,1998-01-28,1.308593988418579
GILD,1998-01-29,1.3125
GILD,1998-01-30,1.265625
GILD,1998-02-02,1.2109379768371582
GILD,1998-02-03,1.234375
GILD,1998-02-04,1.234375
GILD,1998-02-05,1.152343988418579
GILD,1998-02-06,1.238281011581421
GILD,1998-02-09,1.1875
GILD,1998-02-10,1.160156011581421
GILD,1998-02-11,1.1640629768371582
GILD,1998-02-12,1.167968988418579
GILD,1998-02-13,1.15625
GILD,1998-02-17,1.129883050918579
GILD,1998-02-18,1.1230469942092896
GILD,1998-02-19,1.113281011581421
GILD,1998-02-20,1.1542969942092896
GILD,1998-02-23,1.1660159826278687
GILD,1998-02-24,1.1269530057907104
GILD,1998-02-25,1.15625
GILD,1998-02-26,1.128906011581421
GILD,1998-02-27,1.1191409826278687
GILD,1998-03-02,1.125
GILD,1998-03-03,1.128906011581421
GILD,1998-03-04,1.125
GILD,1998-03-05,1.128906011581421
GILD,1998-03-06,1.175781011581421
GILD,1998-03-09,1.1816409826278687
GILD,1998-03-10,1.183593988418579
GILD,1998-03-11,1.199218988418579
GILD,1998-03-12,1.2285159826278687
GILD,1998-03-13,1.2089840173721313
GILD,1998-03-16,1.199218988418579
GILD,1998-03-17,1.25
GILD,1998-03-18,1.238281011581421
GILD,1998-03-19,1.246093988418579
GILD,1998-03-20,1.238281011581421
GILD,1998-03-23,1.2363280057907104
GILD,1998-03-24,1.238281011581421
GILD,1998-03-25,1.234375
GILD,1998-03-26,1.2421879768371582
GILD,1998-03-27,1.2363280057907104
GILD,1998-03-30,1.214843988418579
GILD,1998-03-31,1.125
GILD,1998-04-01,1.0703129768371582
GILD,1998-04-02,1.1191409826278687
GILD,1998-04-03,1.128906011581421
GILD,1998-04-06,1.3515629768371582
GILD,1998-04-07,1.34375
GILD,1998-04-08,1.332031011581421
GILD,1998-04-09,1.3046879768371582
GILD,1998-04-13,1.3125
GILD,1998-04-14,1.339843988418579
GILD,1998-04-15,1.324218988418579
GILD,1998-04-16,1.3125
GILD,1998-04-17,1.300781011581421
GILD,1998-04-20,1.3183590173721313
GILD,1998-04-21,1.292968988418579
GILD,1998-04-22,1.296875
GILD,1998-04-23,1.285156011581421
GILD,1998-04-24,1.230468988418579
GILD,1998-04-27,1.183593988418579
GILD,1998-04-28,1.1953129768371582
GILD,1998-04-29,1.207031011581421
GILD,1998-04-30,1.1875
GILD,1998-05-01,1.1875
GILD,1998-05-04,1.207031011581421
GILD,1998-05-05,1.1875
GILD,1998-05-06,1.167968988418579
GILD,1998-05-07,1.171875
GILD,1998-05-08,1.175781011581421
GILD,1998-05-11,1.1191409826278687
GILD,1998-05-12,1.125
GILD,1998-05-13,1.128906011581421
GILD,1998-05-14,1.109375
GILD,1998-05-15,1.1640629768371582
GILD,1998-05-18,1.125
GILD,1998-05-19,1.1386719942092896
GILD,1998-05-20,1.1230469942092896
GILD,1998-05-21,1.125
GILD,1998-05-22,1.0957030057907104
GILD,1998-05-26,1.066406011581421
GILD,1998-05-27,1.050781011581421
GILD,1998-05-28,1.0859379768371582
GILD,1998-05-29,1.011718988418579
GILD,1998-06-01,1.015625
GILD,1998-06-02,1.042968988418579
GILD,1998-06-03,1.027343988418579
GILD,1998-06-04,1.042968988418579
GILD,1998-06-05,1.042968988418579
GILD,1998-06-08,1.058593988418579
GILD,1998-06-09,1.050781011581421
GILD,1998-06-10,1.019531011581421
GILD,1998-06-11,1.0
GILD,1998-06-12,0.9882810115814209
GILD,1998-06-15,1.003906011581421
GILD,1998-06-16,1.082031011581421
GILD,1998-06-17,1.035156011581421
GILD,1998-06-18,1.0703129768371582
GILD,1998-06-19,1.0683590173721313
GILD,1998-06-22,1.0800780057907104
GILD,1998-06-23,1.078125
GILD,1998-06-24,1.078125
GILD,1998-06-25,1.0546879768371582
GILD,1998-06-26,1.082031011581421
GILD,1998-06-29,1.097656011581421
GILD,1998-06-30,1.0019530057907104
GILD,1998-07-01,0.9492189884185791
GILD,1998-07-02,0.7929689884185791
GILD,1998-07-06,0.7832030057907104
GILD,1998-07-07,0.7519530057907104
GILD,1998-07-08,0.796875
GILD,1998-07-09,0.7734379768371582
GILD,1998-07-10,0.7519530057907104
GILD,1998-07-13,0.734375
GILD,1998-07-14,0.7421879768371582
GILD,1998-07-15,0.7539060115814209
GILD,1998-07-16,0.7421879768371582
GILD,1998-07-17,0.7265629768371582
GILD,1998-07-20,0.7441409826278687
GILD,1998-07-21,0.7148439884185791
GILD,1998-07-22,0.7148439884185791
GILD,1998-07-23,0.71875
GILD,1998-07-24,0.71875
GILD,1998-07-27,0.703125
GILD,1998-07-28,0.6757810115814209
GILD,1998-07-29,0.6875
GILD,1998-07-30,0.7265629768371582
GILD,1998-07-31,0.734375
GILD,1998-08-03,0.7402340173721313
GILD,1998-08-04,0.703125
GILD,1998-08-05,0.71875
GILD,1998-08-06,0.7402340173721313
GILD,1998-08-07,0.7617189884185791
GILD,1998-08-10,0.7734379768371582
GILD,1998-08-11,0.7304689884185791
GILD,1998-08-12,0.75
GILD,1998-08-13,0.7460939884185791
GILD,1998-08-14,0.7265629768371582
GILD,1998-08-17,0.7236329913139343
GILD,1998-08-18,0.7109379768371582
GILD,1998-08-19,0.7148439884185791
GILD,1998-08-20,0.6894530057907104
GILD,1998-08-21,0.703125
GILD,1998-08-24,0.6757810115814209
GILD,1998-08-25,0.6523439884185791
GILD,1998-08-26,0.640625
GILD,1998-08-27,0.609375
GILD,1998-08-28,0.5859379768371582
GILD,1998-08-31,0.5703129768371582
GILD,1998-09-01,0.625
GILD,1998-09-02,0.625
GILD,1998-09-03,0.5703129768371582
GILD,1998-09-04,0.5898439884185791
GILD,1998-09-08,0.6484379768371582
GILD,1998-09-09,0.6523439884185791
GILD,1998-09-10,0.6328129768371582
GILD,1998-09-11,0.7304689884185791
GILD,1998-09-14,0.7539060115814209
GILD,1998-09-15,0.7890629768371582
GILD,1998-09-16,0.7734379768371582
GILD,1998-09-17,0.7734379768371582
GILD,1998-09-18,0.7578129768371582
GILD,1998-09-21,0.7792969942092896
GILD,1998-09-22,0.8242189884185791
GILD,1998-09-23,0.8730469942092896
GILD,1998-09-24,0.796875
GILD,1998-09-25,0.8007810115814209
GILD,1998-09-28,0.7675780057907104
GILD,1998-09-29,0.71875
GILD,1998-09-30,0.6757810115814209
GILD,1998-10-01,0.6425780057907104
GILD,1998-10-02,0.6425780057907104
GILD,1998-10-05,0.6289060115814209
GILD,1998-10-06,0.6464840173721313
GILD,1998-10-07,0.6210939884185791
GILD,1998-10-08,0.5859379768371582
GILD,1998-10-09,0.640625
GILD,1998-10-12,0.65625
GILD,1998-10-13,0.6445310115814209
GILD,1998-10-14,0.6855469942092896
GILD,1998-10-15,0.7744140028953552
GILD,1998-10-16,0.7773439884185791
GILD,1998-10-19,0.8164060115814209
GILD,1998-10-20,0.8945310115814209
GILD,1998-10-21,0.8515629768371582
GILD,1998-10-22,0.8984379768371582
GILD,1998-10-23,0.890625
GILD,1998-10-26,0.9335939884185791
GILD,1998-10-27,0.8515629768371582
GILD,1998-10-28,0.8203129768371582
GILD,1998-10-29,0.875
GILD,1998-10-30,0.8867189884185791
GILD,1998-11-02,1.003906011581421
GILD,1998-11-03,0.9960939884185791
GILD,1998-11-04,0.9804689884185791
GILD,1998-11-05,0.96875
GILD,1998-11-06,0.9882810115814209
GILD,1998-11-09,0.9638670086860657
GILD,1998-11-10,0.9296879768371582
GILD,1998-11-11,0.9238280057907104
GILD,1998-11-12,0.9023439884185791
GILD,1998-11-13,0.8984379768371582
GILD,1998-11-16,0.9296879768371582
GILD,1998-11-17,0.9199219942092896
GILD,1998-11-18,0.9609379768371582
GILD,1998-11-19,0.9980469942092896
GILD,1998-11-20,0.9863280057907104
GILD,1998-11-23,0.9980469942092896
GILD,1998-11-24,0.984375
GILD,1998-11-25,0.9980469942092896
GILD,1998-11-27,0.9960939884185791
GILD,1998-11-30,0.9726560115814209
GILD,1998-12-01,0.9960939884185791
GILD,1998-12-02,1.0488280057907104
GILD,1998-12-03,1.019531011581421
GILD,1998-12-04,1.0058590173721313
GILD,1998-12-07,1.0058590173721313
GILD,1998-12-08,1.003906011581421
GILD,1998-12-09,1.042968988418579
GILD,1998-12-10,1.0234379768371582
GILD,1998-12-11,1.0292969942092896
GILD,1998-12-14,1.0
GILD,1998-12-15,0.9941409826278687
GILD,1998-12-16,1.144531011581421
GILD,1998-12-17,1.105468988418579
GILD,1998-12-18,1.1015629768371582
GILD,1998-12-21,1.128906011581421
GILD,1998-12-22,1.121093988418579
GILD,1998-12-23,1.1484379768371582
GILD,1998-12-24,1.1640629768371582
GILD,1998-12-28,1.2089840173721313
GILD,1998-12-29,1.230468988418579
GILD,1998-12-30,1.207031011581421
GILD,1998-12-31,1.2832030057907104
GILD,1999-01-04,1.2421879768371582
GILD,1999-01-05,1.21875
GILD,1999-01-06,1.2158199548721313
GILD,1999-01-07,1.2109379768371582
GILD,1999-01-08,1.292968988418579
GILD,1999-01-11,1.25
GILD,1999-01-12,1.253906011581421
GILD,1999-01-13,1.203125
GILD,1999-01-14,1.2050780057907104
GILD,1999-01-15,1.296875
GILD,1999-01-19,1.2792969942092896
GILD,1999-01-20,1.246093988418579
GILD,1999-01-21,1.1796879768371582
GILD,1999-01-22,1.171875
GILD,1999-01-25,1.1171879768371582
GILD,1999-01-26,1.2890629768371582
GILD,1999-01-27,1.238281011581421
GILD,1999-01-28,1.308593988418579
GILD,1999-01-29,1.34375
GILD,1999-02-01,1.363281011581421
GILD,1999-02-02,1.375
GILD,1999-02-03,1.359375
GILD,1999-02-04,1.355468988418579
GILD,1999-02-05,1.308593988418579
GILD,1999-02-08,1.3144530057907104
GILD,1999-02-09,1.2207030057907104
GILD,1999-02-10,1.25
GILD,1999-02-11,1.308593988418579
GILD,1999-02-12,1.230468988418579
GILD,1999-02-16,1.2792969942092896
GILD,1999-02-17,1.191406011581421
GILD,1999-02-18,1.21875
GILD,1999-02-19,1.15625
GILD,1999-02-22,1.1855469942092896
GILD,1999-02-23,1.3203129768371582
GILD,1999-02-24,1.3125
GILD,1999-02-25,1.3203129768371582
GILD,1999-02-26,1.2890629768371582
GILD,1999-03-01,1.2734379768371582
GILD,1999-03-02,1.261718988418579
GILD,1999-03-03,1.3105469942092896
GILD,1999-03-04,1.5078129768371582
GILD,1999-03-05,1.5957030057907104
GILD,1999-03-08,1.5546879768371582
GILD,1999-03-09,1.546875
GILD,1999-03-10,1.6113280057907104
GILD,1999-03-11,1.6005860567092896
GILD,1999-03-12,1.550781011581421
GILD,1999-03-15,1.5253909826278687
GILD,1999-03-16,1.5546879768371582
GILD,1999-03-17,1.621093988418579
GILD,1999-03-18,1.75
GILD,1999-03-19,1.7734379768371582
GILD,1999-03-22,1.503906011581421
GILD,1999-03-23,1.4375
GILD,1999-03-24,1.4550780057907104
GILD,1999-03-25,1.472656011581421
GILD,1999-03-26,1.4453129768371582
GILD,1999-03-29,1.402343988418579
GILD,1999-03-30,1.4042969942092896
GILD,1999-03-31,1.421875
GILD,1999-04-01,1.4042969942092896
GILD,1999-04-05,1.390625
GILD,1999-04-06,1.339843988418579
GILD,1999-04-07,1.355468988418579
GILD,1999-04-08,1.3359379768371582
GILD,1999-04-09,1.3515629768371582
GILD,1999-04-12,1.3339840173721313
GILD,1999-04-13,1.338866949081421
GILD,1999-04-14,1.316406011581421
GILD,1999-04-15,1.292968988418579
GILD,1999-04-16,1.2734379768371582
GILD,1999-04-19,1.1269530057907104
GILD,1999-04-20,1.296875
GILD,1999-04-21,1.300781011581421
GILD,1999-04-22,1.3300780057907104
GILD,1999-04-23,1.2675780057907104
GILD,1999-04-26,1.2734379768371582
GILD,1999-04-27,1.386718988418579
GILD,1999-04-28,1.3671879768371582
GILD,1999-04-29,1.3515629768371582
GILD,1999-04-30,1.4394530057907104
GILD,1999-05-03,1.40625
GILD,1999-05-04,1.386718988418579
GILD,1999-05-05,1.402343988418579
GILD,1999-05-06,1.410156011581421
GILD,1999-05-07,1.4140629768371582
GILD,1999-05-10,1.3886719942092896
GILD,1999-05-11,1.4921879768371582
GILD,1999-05-12,1.4707030057907104
GILD,1999-05-13,1.46875
GILD,1999-05-14,1.441406011581421
GILD,1999-05-17,1.453125
GILD,1999-05-18,1.449218988418579
GILD,1999-05-19,1.4902340173721313
GILD,1999-05-20,1.5078129768371582
GILD,1999-05-21,1.4199219942092896
GILD,1999-05-24,1.3671879768371582
GILD,1999-05-25,1.355468988418579
GILD,1999-05-26,1.3378909826278687
GILD,1999-05-27,1.308593988418579
GILD,1999-05-28,1.363281011581421
GILD,1999-06-01,1.359375
GILD,1999-06-02,1.316406011581421
GILD,1999-06-03,1.300781011581421
GILD,1999-06-04,1.3183590173721313
GILD,1999-06-07,1.3808590173721313
GILD,1999-06-08,1.4121090173721313
GILD,1999-06-09,1.363281011581421
GILD,1999-06-10,1.3496090173721313
GILD,1999-06-11,1.339843988418579
GILD,1999-06-14,1.40625
GILD,1999-06-15,1.4628909826278687
GILD,1999-06-16,1.5390629768371582
GILD,1999-06-17,1.566406011581421
GILD,1999-06-18,1.59375
GILD,1999-06-21,1.566406011581421
GILD,1999-06-22,1.5634770393371582
GILD,1999-06-23,1.558593988418579
GILD,1999-06-24,1.53125
GILD,1999-06-25,1.527343988418579
GILD,1999-06-28,1.5234379768371582
GILD,1999-06-29,1.5371090173721313
GILD,1999-06-30,1.6328129768371582
GILD,1999-07-01,1.628906011581421
GILD,1999-07-02,1.6796879768371582
GILD,1999-07-06,1.6894530057907104
GILD,1999-07-07,1.6699219942092896
GILD,1999-07-08,1.6796879768371582
GILD,1999-07-09,1.6972659826278687
GILD,1999-07-12,1.6816409826278687
GILD,1999-07-13,1.7753909826278687
GILD,1999-07-14,1.8105469942092896
GILD,1999-07-15,1.894531011581421
GILD,1999-07-16,1.9003909826278687
GILD,1999-07-19,1.8125
GILD,1999-07-20,1.824218988418579
GILD,1999-07-21,1.824218988418579
GILD,1999-07-22,1.769531011581421
GILD,1999-07-23,1.738281011581421
GILD,1999-07-26,1.675781011581421
GILD,1999-07-27,1.8359379768371582
GILD,1999-07-28,1.996093988418579
GILD,1999-07-29,2.134766101837158
GILD,1999-07-30,2.421875
GILD,1999-08-02,2.349608898162842
GILD,1999-08-03,2.273437976837158
GILD,1999-08-04,2.316406011581421
GILD,1999-08-05,2.25
GILD,1999-08-06,2.230468988418579
GILD,1999-08-09,2.148437976837158
GILD,1999-08-10,2.144531011581421
GILD,1999-08-11,2.244141101837158
GILD,1999-08-12,2.263672113418579
GILD,1999-08-13,2.396483898162842
GILD,1999-08-16,2.539062976837158
GILD,1999-08-17,2.390625
GILD,1999-08-18,2.398437976837158
GILD,1999-08-19,2.472656011581421
GILD,1999-08-20,2.550781011581421
GILD,1999-08-23,2.613281011581421
GILD,1999-08-24,2.5869140625
GILD,1999-08-25,2.572266101837158
GILD,1999-08-26,2.552733898162842
GILD,1999-08-27,2.525391101837158
GILD,1999-08-30,2.515625
GILD,1999-08-31,2.435547113418579
GILD,1999-09-01,2.457031011581421
GILD,1999-09-02,2.429687976837158
GILD,1999-09-03,2.609375
GILD,1999-09-07,2.886718988418579
GILD,1999-09-08,2.78125
GILD,1999-09-09,2.675781011581421
GILD,1999-09-10,2.625
GILD,1999-09-13,2.742187976837158
GILD,1999-09-14,2.8037109375
GILD,1999-09-15,2.5
GILD,1999-09-16,2.464843988418579
GILD,1999-09-17,2.476562976837158
GILD,1999-09-20,2.421875
GILD,1999-09-21,2.361327886581421
GILD,1999-09-22,2.496093988418579
GILD,1999-09-23,2.400391101837158
GILD,1999-09-24,2.416016101837158
GILD,1999-09-27,2.173827886581421
GILD,1999-09-28,2.173827886581421
GILD,1999-09-29,2.134766101837158
GILD,1999-09-30,2.005858898162842
GILD,1999-10-01,2.044922113418579
GILD,1999-10-04,2.021483898162842
GILD,1999-10-05,2.033202886581421
GILD,1999-10-06,2.085937976837158
GILD,1999-10-07,2.3056640625
GILD,1999-10-08,2.252929925918579
GILD,1999-10-11,2.292968988418579
GILD,1999-10-12,2.1875
GILD,1999-10-13,2.203125
GILD,1999-10-14,2.191406011581421
GILD,1999-10-15,2.046875
GILD,1999-10-18,2.017577886581421
GILD,1999-10-19,2.134766101837158
GILD,1999-10-20,2.083983898162842
GILD,1999-10-21,2.054687976837158
GILD,1999-10-22,2.175781011581421
GILD,1999-10-25,2.132812976837158
GILD,1999-10-26,2.013672113418579
GILD,1999-10-27,2.042968988418579
GILD,1999-10-28,1.9921879768371582
GILD,1999-10-29,1.9746090173721313
GILD,1999-11-01,1.9746090173721313
GILD,1999-11-02,1.53125
GILD,1999-11-03,1.558593988418579
GILD,1999-11-04,1.464843988418579
GILD,1999-11-05,1.4589840173721313
GILD,1999-11-08,1.503906011581421
GILD,1999-11-09,1.457031011581421
GILD,1999-11-10,1.457031011581421
GILD,1999-11-11,1.4921879768371582
GILD,1999-11-12,1.4628909826278687
GILD,1999-11-15,1.472656011581421
GILD,1999-11-16,1.480468988418579
GILD,1999-11-17,1.609375
GILD,1999-11-18,1.4707030057907104
GILD,1999-11-19,1.4453129768371582
GILD,1999-11-22,1.433593988418579
GILD,1999-11-23,1.3964840173721313
GILD,1999-11-24,1.5175780057907104
GILD,1999-11-26,1.53125
GILD,1999-11-29,1.5410159826278687
GILD,1999-11-30,1.5
GILD,1999-12-01,1.453125
GILD,1999-12-02,1.4140629768371582
GILD,1999-12-03,1.4238280057907104
GILD,1999-12-06,1.3876949548721313
GILD,1999-12-07,1.3828129768371582
GILD,1999-12-08,1.34375
GILD,1999-12-09,1.2792969942092896
GILD,1999-12-10,1.21875
GILD,1999-12-13,1.25
GILD,1999-12-14,1.2089840173721313
GILD,1999-12-15,1.234375
GILD,1999-12-16,1.2207030057907104
GILD,1999-12-17,1.191406011581421
GILD,1999-12-20,1.1640629768371582
GILD,1999-12-21,1.269531011581421
GILD,1999-12-22,1.4199219942092896
GILD,1999-12-23,1.449218988418579
GILD,1999-12-27,1.4902340173721313
GILD,1999-12-28,1.625
GILD,1999-12-29,1.691406011581421
GILD,1999-12-30,1.703125
GILD,1999-12-31,1.691406011581421
GILD,2000-01-03,1.7597659826278687
GILD,2000-01-04,1.6796879768371582
GILD,2000-01-05,1.6660159826278687
GILD,2000-01-06,1.7792969942092896
GILD,2000-01-07,2.050781011581421
GILD,2000-01-10,2.318358898162842
GILD,2000-01-11,2.106445074081421
GILD,2000-01-12,2.087891101837158
GILD,2000-01-13,2.203125
GILD,2000-01-14,2.152343988418579
GILD,2000-01-18,2.138672113418579
GILD,2000-01-19,1.964843988418579
GILD,2000-01-20,1.9550780057907104
GILD,2000-01-21,1.949218988418579
GILD,2000-01-24,1.7324219942092896
GILD,2000-01-25,1.769531011581421
GILD,2000-01-26,1.6865229606628418
GILD,2000-01-27,1.550781011581421
GILD,2000-01-28,1.5302729606628418
GILD,2000-01-31,1.4628909826278687
GILD,2000-02-01,1.4433590173721313
GILD,2000-02-02,1.4355469942092896
GILD,2000-02-03,1.40625
GILD,2000-02-04,1.4609379768371582
GILD,2000-02-07,1.6972659826278687
GILD,2000-02-08,1.8535159826278687
GILD,2000-02-09,1.7167969942092896
GILD,2000-02-10,1.7299799919128418
GILD,2000-02-11,1.7480469942092896
GILD,2000-02-14,1.8769530057907104
GILD,2000-02-15,1.984375
GILD,2000-02-16,2.0
GILD,2000-02-17,2.328125
GILD,2000-02-18,2.408202886581421
GILD,2000-02-22,2.340820074081421
GILD,2000-02-23,2.367187976837158
GILD,2000-02-24,2.292968988418579
GILD,2000-02-25,2.260741949081421
GILD,2000-02-28,2.216797113418579
GILD,2000-02-29,2.390625
GILD,2000-03-01,2.499022960662842
GILD,2000-03-02,2.4375
GILD,2000-03-03,2.496093988418579
GILD,2000-03-06,2.574218988418579
GILD,2000-03-07,2.396483898162842
GILD,2000-03-08,2.310547113418579
GILD,2000-03-09,2.238281011581421
GILD,2000-03-10,2.240233898162842
GILD,2000-03-13,2.117187976837158
GILD,2000-03-14,2.121093988418579
GILD,2000-03-15,1.9980469942092896
GILD,2000-03-16,2.066406011581421
GILD,2000-03-17,1.9921879768371582
GILD,2000-03-20,1.7949219942092896
GILD,2000-03-21,1.7792969942092896
GILD,2000-03-22,2.001952886581421
GILD,2000-03-23,2.175781011581421
GILD,2000-03-24,2.199218988418579
GILD,2000-03-27,2.181641101837158
GILD,2000-03-28,2.201172113418579
GILD,2000-03-29,2.082031011581421
GILD,2000-03-30,1.84375
GILD,2000-03-31,1.980468988418579
GILD,2000-04-03,1.8769530057907104
GILD,2000-04-04,1.8515629768371582
GILD,2000-04-05,1.9453129768371582
GILD,2000-04-06,2.061034917831421
GILD,2000-04-07,1.9785159826278687
GILD,2000-04-10,1.9375
GILD,2000-04-11,1.953125
GILD,2000-04-12,1.8183590173721313
GILD,2000-04-13,1.902343988418579
GILD,2000-04-14,1.7285159826278687
GILD,2000-04-17,1.589843988418579
GILD,2000-04-18,1.7089840173721313
GILD,2000-04-19,1.625488042831421
GILD,2000-04-20,1.6015629768371582
GILD,2000-04-24,1.535156011581421
GILD,2000-04-25,1.4980469942092896
GILD,2000-04-26,1.4375
GILD,2000-04-27,1.3574219942092896
GILD,2000-04-28,1.6933590173721313
GILD,2000-05-01,1.7421879768371582
GILD,2000-05-02,1.7890629768371582
GILD,2000-05-03,1.675781011581421
GILD,2000-05-04,1.9746090173721313
GILD,2000-05-05,2.15625
GILD,2000-05-08,2.097656011581421
GILD,2000-05-09,2.033202886581421
GILD,2000-05-10,1.9375
GILD,2000-05-11,1.9389649629592896
GILD,2000-05-12,1.9433590173721313
GILD,2000-05-15,2.013672113418579
GILD,2000-05-16,2.128906011581421
GILD,2000-05-17,2.050781011581421
GILD,2000-05-18,1.964843988418579
GILD,2000-05-19,1.8686519861221313
GILD,2000-05-22,1.8671879768371582
GILD,2000-05-23,1.8925780057907104
GILD,2000-05-24,2.029297113418579
GILD,2000-05-25,1.933593988418579
GILD,2000-05-26,1.660156011581421
GILD,2000-05-30,1.753906011581421
GILD,2000-05-31,1.7089840173721313
GILD,2000-06-01,1.769531011581421
GILD,2000-06-02,1.949218988418579
GILD,2000-06-05,1.875
GILD,2000-06-06,1.941406011581421
GILD,2000-06-07,2.0625
GILD,2000-06-08,1.8847659826278687
GILD,2000-06-09,2.078125
GILD,2000-06-12,1.859375
GILD,2000-06-13,1.9707030057907104
GILD,2000-06-14,1.9589840173721313
GILD,2000-06-15,2.011718988418579
GILD,2000-06-16,2.054687976837158
GILD,2000-06-19,2.195312976837158
GILD,2000-06-20,2.341797113418579
GILD,2000-06-21,2.253906011581421
GILD,2000-06-22,1.9863280057907104
GILD,2000-06-23,2.169922113418579
GILD,2000-06-26,2.132812976837158
GILD,2000-06-27,2.109375
GILD,2000-06-28,2.251952886581421
GILD,2000-06-29,2.207031011581421
GILD,2000-06-30,2.222656011581421
GILD,2000-07-03,2.183593988418579
GILD,2000-07-05,2.216797113418579
GILD,2000-07-06,2.285156011581421
GILD,2000-07-07,2.509766101837158
GILD,2000-07-10,2.480468988418579
GILD,2000-07-11,2.59375
GILD,2000-07-12,2.792968988418579
GILD,2000-07-13,2.568358898162842
GILD,2000-07-14,2.519531011581421
GILD,2000-07-17,2.578125
GILD,2000-07-18,2.505858898162842
GILD,2000-07-19,2.335937976837158
GILD,2000-07-20,2.265625
GILD,2000-07-21,2.345702886581421
GILD,2000-07-24,2.183593988418579
GILD,2000-07-25,2.146483898162842
GILD,2000-07-26,2.173827886581421
GILD,2000-07-27,2.103516101837158
GILD,2000-07-28,2.191406011581421
GILD,2000-07-31,2.316406011581421
GILD,2000-08-01,2.716797113418579
GILD,2000-08-02,2.632812976837158
GILD,2000-08-03,2.841797113418579
GILD,2000-08-04,2.71875
GILD,2000-08-07,2.791016101837158
GILD,2000-08-08,2.826172113418579
GILD,2000-08-09,2.777343988418579
GILD,2000-08-10,2.707031011581421
GILD,2000-08-11,2.699218988418579
GILD,2000-08-14,2.714843988418579
GILD,2000-08-15,2.640625
GILD,2000-08-16,2.681641101837158
GILD,2000-08-17,2.822266101837158
GILD,2000-08-18,2.8125
GILD,2000-08-21,2.970702886581421
GILD,2000-08-22,3.279297113418579
GILD,2000-08-23,3.136718988418579
GILD,2000-08-24,3.195312976837158
GILD,2000-08-25,3.21875
GILD,2000-08-28,3.058593988418579
GILD,2000-08-29,3.103516101837158
GILD,2000-08-30,3.263672113418579
GILD,2000-08-31,3.375
GILD,2000-09-01,3.28125
GILD,2000-09-05,3.072266101837158
GILD,2000-09-06,2.839843988418579
GILD,2000-09-07,3.123047113418579
GILD,2000-09-08,3.1875
GILD,2000-09-11,3.066406011581421
GILD,2000-09-12,2.970702886581421
GILD,2000-09-13,3.03125
GILD,2000-09-14,3.179687976837158
GILD,2000-09-15,3.232422113418579
GILD,2000-09-18,2.914062976837158
GILD,2000-09-19,3.0625
GILD,2000-09-20,3.046875
GILD,2000-09-21,3.214843988418579
GILD,2000-09-22,3.417968988418579
GILD,2000-09-25,3.63037109375
GILD,2000-09-26,3.326172113418579
GILD,2000-09-27,3.34033203125
GILD,2000-09-28,3.623047113418579
GILD,2000-09-29,3.427733898162842
GILD,2000-10-02,3.253906011581421
GILD,2000-10-03,3.224608898162842
GILD,2000-10-04,3.0625
GILD,2000-10-05,3.095702886581421
GILD,2000-10-06,2.894531011581421
GILD,2000-10-09,2.8125
GILD,2000-10-10,2.962891101837158
GILD,2000-10-11,2.927733898162842
GILD,2000-10-12,2.8125
GILD,2000-10-13,2.998047113418579
GILD,2000-10-16,3.085937976837158
GILD,2000-10-17,3.119141101837158
GILD,2000-10-18,2.869141101837158
GILD,2000-10-19,2.857422113418579
GILD,2000-10-20,2.765625
GILD,2000-10-23,3.029297113418579
GILD,2000-10-24,2.677733898162842
GILD,2000-10-25,2.871093988418579
GILD,2000-10-26,2.84375
GILD,2000-10-27,2.574218988418579
GILD,2000-10-30,2.648437976837158
GILD,2000-10-31,2.6875
GILD,2000-11-01,2.652343988418579
GILD,2000-11-02,2.751952886581421
GILD,2000-11-03,2.753906011581421
GILD,2000-11-06,2.925781011581421
GILD,2000-11-07,2.939452886581421
GILD,2000-11-08,2.818358898162842
GILD,2000-11-09,2.798827886581421
GILD,2000-11-10,2.818358898162842
GILD,2000-11-13,2.458983898162842
GILD,2000-11-14,2.423827886581421
GILD,2000-11-15,2.4375
GILD,2000-11-16,2.375
GILD,2000-11-17,2.195312976837158
GILD,2000-11-20,2.019531011581421
GILD,2000-11-21,2.136718988418579
GILD,2000-11-22,2.265625
GILD,2000-11-24,2.187988042831421
GILD,2000-11-27,2.304687976837158
GILD,2000-11-28,2.357422113418579
GILD,2000-11-29,2.539062976837158
GILD,2000-11-30,2.544922113418579
GILD,2000-12-01,2.75
GILD,2000-12-04,2.5625
GILD,2000-12-05,2.744141101837158
GILD,2000-12-06,2.712891101837158
GILD,2000-12-07,2.707031011581421
GILD,2000-12-08,3.035156011581421
GILD,2000-12-11,2.865233898162842
GILD,2000-12-12,2.638672113418579
GILD,2000-12-13,2.496093988418579
GILD,2000-12-14,2.431641101837158
GILD,2000-12-15,2.412108898162842
GILD,2000-12-18,2.544922113418579
GILD,2000-12-19,2.5
GILD,2000-12-20,2.423827886581421
GILD,2000-12-21,2.201172113418579
GILD,2000-12-22,2.292968988418579
GILD,2000-12-26,2.574218988418579
GILD,2000-12-27,2.494141101837158
GILD,2000-12-28,2.535156011581421
GILD,2000-12-29,2.591797113418579
GILD,2001-01-02,2.316406011581421
GILD,2001-01-03,2.412108898162842
GILD,2001-01-04,2.054687976837158
GILD,2001-01-05,1.828125
GILD,2001-01-08,1.699218988418579
GILD,2001-01-09,1.6894530057907104
GILD,2001-01-10,1.7519530057907104
GILD,2001-01-11,1.7792969942092896
GILD,2001-01-12,1.8637700080871582
GILD,2001-01-16,2.037108898162842
GILD,2001-01-17,1.8496090173721313
GILD,2001-01-18,1.8515629768371582
GILD,2001-01-19,1.8613280057907104
GILD,2001-01-22,1.9316409826278687
GILD,2001-01-23,2.151854991912842
GILD,2001-01-24,2.044922113418579
GILD,2001-01-25,2.050781011581421
GILD,2001-01-26,2.011718988418579
GILD,2001-01-29,2.15625
GILD,2001-01-30,2.105468988418579
GILD,2001-01-31,2.115233898162842
GILD,2001-02-01,2.017577886581421
GILD,2001-02-02,1.9746090173721313
GILD,2001-02-05,1.925781011581421
GILD,2001-02-06,2.058593988418579
GILD,2001-02-07,2.029297113418579
GILD,2001-02-08,1.9082030057907104
GILD,2001-02-09,1.9697270393371582
GILD,2001-02-12,2.179687976837158
GILD,2001-02-13,2.113281011581421
GILD,2001-02-14,2.080077886581421
GILD,2001-02-15,2.082031011581421
GILD,2001-02-16,2.179687976837158
GILD,2001-02-20,2.191406011581421
GILD,2001-02-21,2.066406011581421
GILD,2001-02-22,1.980468988418579
GILD,2001-02-23,2.160156011581421
GILD,2001-02-26,2.28125
GILD,2001-02-27,2.246093988418579
GILD,2001-02-28,2.335937976837158
GILD,2001-03-01,2.195312976837158
GILD,2001-03-02,2.242187976837158
GILD,2001-03-05,2.097656011581421
GILD,2001-03-06,2.1875
GILD,2001-03-07,2.085937976837158
GILD,2001-03-08,2.113281011581421
GILD,2001-03-09,2.097656011581421
GILD,2001-03-12,1.8515629768371582
GILD,2001-03-13,1.941406011581421
GILD,2001-03-14,2.074218988418579
GILD,2001-03-15,2.039062976837158
GILD,2001-03-16,1.886718988418579
GILD,2001-03-19,2.140625
GILD,2001-03-20,2.050781011581421
GILD,2001-03-21,1.8046879768371582
GILD,2001-03-22,1.8203129768371582
GILD,2001-03-23,1.855468988418579
GILD,2001-03-26,2.007812976837158
GILD,2001-03-27,1.996093988418579
GILD,2001-03-28,2.0
GILD,2001-03-29,2.007812976837158
GILD,2001-03-30,2.03125
GILD,2001-04-02,1.910156011581421
GILD,2001-04-03,1.839843988418579
GILD,2001-04-04,1.824218988418579
GILD,2001-04-05,1.988281011581421
GILD,2001-04-06,2.011718988418579
GILD,2001-04-09,2.1131250858306885
GILD,2001-04-10,2.268125057220459
GILD,2001-04-11,2.233750104904175
GILD,2001-04-12,2.4100000858306885
GILD,2001-04-16,2.362499952316284
GILD,2001-04-17,2.452500104904175
GILD,2001-04-18,2.5625
GILD,2001-04-19,2.6293749809265137
GILD,2001-04-20,2.526249885559082
GILD,2001-04-23,2.396250009536743
GILD,2001-04-24,2.304374933242798
GILD,2001-04-25,2.452500104904175
GILD,2001-04-26,2.6056249141693115
GILD,2001-04-27,2.848750114440918
GILD,2001-04-30,3.0612499713897705
GILD,2001-05-01,3.130625009536743
GILD,2001-05-02,3.088749885559082
GILD,2001-05-03,2.9881250858306885
GILD,2001-05-04,3.158750057220459
GILD,2001-05-07,3.1968750953674316
GILD,2001-05-08,3.130000114440918
GILD,2001-05-09,3.0999999046325684
GILD,2001-05-10,3.031874895095825
GILD,2001-05-11,3.046875
GILD,2001-05-14,3.000624895095825
GILD,2001-05-15,2.9075000286102295
GILD,2001-05-16,3.297499895095825
GILD,2001-05-17,3.6212499141693115
GILD,2001-05-18,3.371875047683716
GILD,2001-05-21,3.741874933242798
GILD,2001-05-22,3.616874933242798
GILD,2001-05-23,3.3125
GILD,2001-05-24,3.3968749046325684
GILD,2001-05-25,3.403125047683716
GILD,2001-05-29,3.296250104904175
GILD,2001-05-30,3.176875114440918
GILD,2001-05-31,3.234375
GILD,2001-06-01,3.4800000190734863
GILD,2001-06-04,3.606250047683716
GILD,2001-06-05,3.581249952316284
GILD,2001-06-06,3.40625
GILD,2001-06-07,3.3612499237060547
GILD,2001-06-08,3.246875047683716
GILD,2001-06-11,3.101875066757202
GILD,2001-06-12,3.1343750953674316
GILD,2001-06-13,3.1493749618530273
GILD,2001-06-14,3.0662500858306885
GILD,2001-06-15,3.223750114440918
GILD,2001-06-18,3.203125
GILD,2001-06-19,3.247499942779541
GILD,2001-06-20,3.5899999141693115
GILD,2001-06-21,3.5999999046325684
GILD,2001-06-22,3.820625066757202
GILD,2001-06-25,3.5950000286102295
GILD,2001-06-26,3.621875047683716
GILD,2001-06-27,3.719374895095825
GILD,2001-06-28,3.747499942779541
GILD,2001-06-29,3.6368749141693115
GILD,2001-07-02,3.603749990463257
GILD,2001-07-03,3.634999990463257
GILD,2001-07-05,3.5587499141693115
GILD,2001-07-06,3.4825000762939453
GILD,2001-07-09,3.5143749713897705
GILD,2001-07-10,3.40625
GILD,2001-07-11,3.307499885559082
GILD,2001-07-12,3.34375
GILD,2001-07-13,3.539375066757202
GILD,2001-07-16,3.09375
GILD,2001-07-17,3.2637500762939453
GILD,2001-07-18,3.4000000953674316
GILD,2001-07-19,3.3143749237060547
GILD,2001-07-20,3.3768749237060547
GILD,2001-07-23,3.3062500953674316
GILD,2001-07-24,3.1237499713897705
GILD,2001-07-25,3.176875114440918
GILD,2001-07-26,3.421250104904175
GILD,2001-07-27,3.3787500858306885
GILD,2001-07-30,3.1943750381469727
GILD,2001-07-31,3.205625057220459
GILD,2001-08-01,3.1812500953674316
GILD,2001-08-02,3.112499952316284
GILD,2001-08-03,3.286875009536743
GILD,2001-08-06,3.224375009536743
GILD,2001-08-07,3.1781249046325684
GILD,2001-08-08,3.021250009536743
GILD,2001-08-09,3.003124952316284
GILD,2001-08-10,2.9987499713897705
GILD,2001-08-13,3.1681249141693115
GILD,2001-08-14,3.1862499713897705
GILD,2001-08-15,3.250624895095825
GILD,2001-08-16,3.2462499141693115
GILD,2001-08-17,3.09375
GILD,2001-08-20,3.1912500858306885
GILD,2001-08-21,3.234375
GILD,2001-08-22,3.434999942779541
GILD,2001-08-23,3.677500009536743
GILD,2001-08-24,3.781874895095825
GILD,2001-08-27,3.859999895095825
GILD,2001-08-28,3.815624952316284
GILD,2001-08-29,3.846874952316284
GILD,2001-08-30,3.859375
GILD,2001-08-31,3.794374942779541
GILD,2001-09-04,3.7931249141693115
GILD,2001-09-05,3.731874942779541
GILD,2001-09-06,3.768125057220459
GILD,2001-09-07,3.6781249046325684
GILD,2001-09-10,3.6187500953674316
GILD,2001-09-17,3.3106250762939453
GILD,2001-09-18,3.065624952316284
GILD,2001-09-19,3.140625
GILD,2001-09-20,3.1912500858306885
GILD,2001-09-21,2.978749990463257
GILD,2001-09-24,3.028749942779541
GILD,2001-09-25,3.273750066757202
GILD,2001-09-26,3.390625
GILD,2001-09-27,3.5512499809265137
GILD,2001-09-28,3.510624885559082
GILD,2001-10-01,3.538749933242798
GILD,2001-10-02,3.538749933242798
GILD,2001-10-03,3.538749933242798
GILD,2001-10-04,3.655625104904175
GILD,2001-10-05,3.5606250762939453
GILD,2001-10-08,3.5625
GILD,2001-10-09,3.6787500381469727
GILD,2001-10-10,3.924999952316284
GILD,2001-10-11,3.9412500858306885
GILD,2001-10-12,3.8843750953674316
GILD,2001-10-15,4.012499809265137
GILD,2001-10-16,3.9331250190734863
GILD,2001-10-17,3.742500066757202
GILD,2001-10-18,3.924999952316284
GILD,2001-10-19,4.065000057220459
GILD,2001-10-22,4.227499961853027
GILD,2001-10-23,4.131249904632568
GILD,2001-10-24,4.290625095367432
GILD,2001-10-25,4.300000190734863
GILD,2001-10-26,4.230000019073486
GILD,2001-10-29,4.096875190734863
GILD,2001-10-30,4.038750171661377
GILD,2001-10-31,3.9312500953674316
GILD,2001-11-01,3.9518749713897705
GILD,2001-11-02,3.911875009536743
GILD,2001-11-05,4.088749885559082
GILD,2001-11-06,4.090624809265137
GILD,2001-11-07,4.172500133514404
GILD,2001-11-08,4.138750076293945
GILD,2001-11-09,4.013124942779541
GILD,2001-11-12,3.9806249141693115
GILD,2001-11-13,4.230000019073486
GILD,2001-11-14,4.212500095367432
GILD,2001-11-15,4.209374904632568
GILD,2001-11-16,4.266250133514404
GILD,2001-11-19,4.376874923706055
GILD,2001-11-20,4.247499942779541
GILD,2001-11-21,4.304375171661377
GILD,2001-11-23,4.324999809265137
GILD,2001-11-26,4.455625057220459
GILD,2001-11-27,4.5
GILD,2001-11-28,4.328125
GILD,2001-11-29,4.458749771118164
GILD,2001-11-30,4.513124942779541
GILD,2001-12-03,4.357500076293945
GILD,2001-12-04,4.318124771118164
GILD,2001-12-05,4.232500076293945
GILD,2001-12-06,4.283750057220459
GILD,2001-12-07,4.28125
GILD,2001-12-10,4.07687520980835
GILD,2001-12-11,4.024374961853027
GILD,2001-12-12,4.043125152587891
GILD,2001-12-13,4.153749942779541
GILD,2001-12-14,4.138750076293945
GILD,2001-12-17,4.300000190734863
GILD,2001-12-18,4.280624866485596
GILD,2001-12-19,4.197500228881836
GILD,2001-12-20,4.050000190734863
GILD,2001-12-21,4.085625171661377
GILD,2001-12-24,4.165625095367432
GILD,2001-12-26,4.176249980926514
GILD,2001-12-27,4.070000171661377
GILD,2001-12-28,4.171875
GILD,2001-12-31,4.107500076293945
GILD,2002-01-02,3.8393750190734863
GILD,2002-01-03,3.664375066757202
GILD,2002-01-04,3.8375000953674316
GILD,2002-01-07,3.8450000286102295
GILD,2002-01-08,3.990000009536743
GILD,2002-01-09,4.113124847412109
GILD,2002-01-10,4.236249923706055
GILD,2002-01-11,4.320000171661377
GILD,2002-01-14,4.293749809265137
GILD,2002-01-15,4.309374809265137
GILD,2002-01-16,4.319375038146973
GILD,2002-01-17,4.388750076293945
GILD,2002-01-18,4.108749866485596
GILD,2002-01-22,4.194375038146973
GILD,2002-01-23,4.290625095367432
GILD,2002-01-24,4.213749885559082
GILD,2002-01-25,4.228750228881836
GILD,2002-01-28,4.23562479019165
GILD,2002-01-29,4.109375
GILD,2002-01-30,4.1875
GILD,2002-01-31,4.088749885559082
GILD,2002-02-01,4.363124847412109
GILD,2002-02-04,4.109375
GILD,2002-02-05,4.149374961853027
GILD,2002-02-06,3.903749942779541
GILD,2002-02-07,3.9593749046325684
GILD,2002-02-08,4.179999828338623
GILD,2002-02-11,4.226250171661377
GILD,2002-02-12,4.26687479019165
GILD,2002-02-13,4.206250190734863
GILD,2002-02-14,4.090000152587891
GILD,2002-02-15,4.108749866485596
GILD,2002-02-19,4.031875133514404
GILD,2002-02-20,4.18625020980835
GILD,2002-02-21,4.191249847412109
GILD,2002-02-22,4.155624866485596
GILD,2002-02-25,4.21750020980835
GILD,2002-02-26,4.308125019073486
GILD,2002-02-27,4.338125228881836
GILD,2002-02-28,4.403749942779541
GILD,2002-03-01,4.609375
GILD,2002-03-04,4.650000095367432
GILD,2002-03-05,4.561874866485596
GILD,2002-03-06,4.574999809265137
GILD,2002-03-07,4.482500076293945
GILD,2002-03-08,4.514999866485596
GILD,2002-03-11,4.512499809265137
GILD,2002-03-12,4.46750020980835
GILD,2002-03-13,4.559999942779541
GILD,2002-03-14,4.46875
GILD,2002-03-15,4.49875020980835
GILD,2002-03-18,4.675000190734863
GILD,2002-03-19,4.817500114440918
GILD,2002-03-20,4.666250228881836
GILD,2002-03-21,4.806250095367432
GILD,2002-03-22,4.663750171661377
GILD,2002-03-25,4.526249885559082
GILD,2002-03-26,4.565000057220459
GILD,2002-03-27,4.675000190734863
GILD,2002-03-28,4.49875020980835
GILD,2002-04-01,4.5625
GILD,2002-04-02,4.508749961853027
GILD,2002-04-03,4.423749923706055
GILD,2002-04-04,4.362500190734863
GILD,2002-04-05,4.303750038146973
GILD,2002-04-08,4.348750114440918
GILD,2002-04-09,4.212500095367432
GILD,2002-04-10,4.473750114440918
GILD,2002-04-11,4.43625020980835
GILD,2002-04-12,4.458749771118164
GILD,2002-04-15,4.503749847412109
GILD,2002-04-16,4.5625
GILD,2002-04-17,4.425000190734863
GILD,2002-04-18,4.434999942779541
GILD,2002-04-19,4.40749979019165
GILD,2002-04-22,4.264999866485596
GILD,2002-04-23,4.212500095367432
GILD,2002-04-24,4.28249979019165
GILD,2002-04-25,3.9987499713897705
GILD,2002-04-26,3.630000114440918
GILD,2002-04-29,3.641249895095825
GILD,2002-04-30,3.890000104904175
GILD,2002-05-01,4.137499809265137
GILD,2002-05-02,4.112500190734863
GILD,2002-05-03,3.994999885559082
GILD,2002-05-06,3.7300000190734863
GILD,2002-05-07,3.8475000858306885
GILD,2002-05-08,4.352499961853027
GILD,2002-05-09,4.25
GILD,2002-05-10,4.073750019073486
GILD,2002-05-13,4.318749904632568
GILD,2002-05-14,4.697500228881836
GILD,2002-05-15,4.648749828338623
GILD,2002-05-16,4.522500038146973
GILD,2002-05-17,4.618750095367432
GILD,2002-05-20,4.543749809265137
GILD,2002-05-21,4.431250095367432
GILD,2002-05-22,4.412499904632568
GILD,2002-05-23,4.75
GILD,2002-05-24,4.631249904632568
GILD,2002-05-28,4.743750095367432
GILD,2002-05-29,4.418749809265137
GILD,2002-05-30,4.601250171661377
GILD,2002-05-31,4.457499980926514
GILD,2002-06-03,4.286250114440918
GILD,2002-06-04,4.293749809265137
GILD,2002-06-05,4.28000020980835
GILD,2002-06-06,4.005000114440918
GILD,2002-06-07,3.9987499713897705
GILD,2002-06-10,4.113749980926514
GILD,2002-06-11,3.8125
GILD,2002-06-12,3.8037500381469727
GILD,2002-06-13,3.9175000190734863
GILD,2002-06-14,4.116250038146973
GILD,2002-06-17,4.482500076293945
GILD,2002-06-18,4.4375
GILD,2002-06-19,4.361249923706055
GILD,2002-06-20,4.098750114440918
GILD,2002-06-21,3.8975000381469727
GILD,2002-06-24,4.139999866485596
GILD,2002-06-25,4.018750190734863
GILD,2002-06-26,4.087500095367432
GILD,2002-06-27,4.059999942779541
GILD,2002-06-28,4.110000133514404
GILD,2002-07-01,3.7874999046325684
GILD,2002-07-02,3.490000009536743
GILD,2002-07-03,3.6549999713897705
GILD,2002-07-05,3.8612499237060547
GILD,2002-07-08,3.8062500953674316
GILD,2002-07-09,3.6987500190734863
GILD,2002-07-10,3.3187499046325684
GILD,2002-07-11,3.5687499046325684
GILD,2002-07-12,3.622499942779541
GILD,2002-07-15,3.680000066757202
GILD,2002-07-16,3.940000057220459
GILD,2002-07-17,4.308750152587891
GILD,2002-07-18,4.112500190734863
GILD,2002-07-19,3.9700000286102295
GILD,2002-07-22,3.831249952316284
GILD,2002-07-23,3.6312499046325684
GILD,2002-07-24,3.799999952316284
GILD,2002-07-25,3.6312499046325684
GILD,2002-07-26,3.5174999237060547
GILD,2002-07-29,3.6237499713897705
GILD,2002-07-30,3.6862499713897705
GILD,2002-07-31,3.8087499141693115
GILD,2002-08-01,3.7249999046325684
GILD,2002-08-02,3.6137499809265137
GILD,2002-08-05,3.8575000762939453
GILD,2002-08-06,3.8575000762939453
GILD,2002-08-07,3.9749999046325684
GILD,2002-08-08,4.296249866485596
GILD,2002-08-09,4.25124979019165
GILD,2002-08-12,4.329999923706055
GILD,2002-08-13,4.106249809265137
GILD,2002-08-14,4.427499771118164
GILD,2002-08-15,4.348750114440918
GILD,2002-08-16,4.338749885559082
GILD,2002-08-19,4.320000171661377
GILD,2002-08-20,4.380000114440918
GILD,2002-08-21,4.511250019073486
GILD,2002-08-22,4.630000114440918
GILD,2002-08-23,4.566249847412109
GILD,2002-08-26,4.53000020980835
GILD,2002-08-27,4.150000095367432
GILD,2002-08-28,4.077499866485596
GILD,2002-08-29,4.244999885559082
GILD,2002-08-30,4.010000228881836
GILD,2002-09-03,3.8125
GILD,2002-09-04,3.90625
GILD,2002-09-05,3.7537500858306885
GILD,2002-09-06,4.03125
GILD,2002-09-09,4.079999923706055
GILD,2002-09-10,4.141250133514404
GILD,2002-09-11,4.083749771118164
GILD,2002-09-12,3.8499999046325684
GILD,2002-09-13,4.005000114440918
GILD,2002-09-16,4.018750190734863
GILD,2002-09-17,4.0
GILD,2002-09-18,4.25
GILD,2002-09-19,4.112500190734863
GILD,2002-09-20,4.195000171661377
GILD,2002-09-23,4.12624979019165
GILD,2002-09-24,4.136250019073486
GILD,2002-09-25,4.287499904632568
GILD,2002-09-26,4.226250171661377
GILD,2002-09-27,4.195000171661377
GILD,2002-09-30,4.191249847412109
GILD,2002-10-01,4.346250057220459
GILD,2002-10-02,4.118750095367432
GILD,2002-10-03,4.003749847412109
GILD,2002-10-04,3.856250047683716
GILD,2002-10-07,3.9962499141693115
GILD,2002-10-08,3.9825000762939453
GILD,2002-10-09,4.098750114440918
GILD,2002-10-10,4.291250228881836
GILD,2002-10-11,4.195000171661377
GILD,2002-10-14,4.411250114440918
GILD,2002-10-15,4.25
GILD,2002-10-16,4.262499809265137
GILD,2002-10-17,4.347499847412109
GILD,2002-10-18,4.28125
GILD,2002-10-21,4.323750019073486
GILD,2002-10-22,4.386250019073486
GILD,2002-10-23,4.3125
GILD,2002-10-24,4.06125020980835
GILD,2002-10-25,4.284999847412109
GILD,2002-10-28,4.237500190734863
GILD,2002-10-29,4.233749866485596
GILD,2002-10-30,4.324999809265137
GILD,2002-10-31,4.34250020980835
GILD,2002-11-01,4.5625
GILD,2002-11-04,4.568749904632568
GILD,2002-11-05,4.570000171661377
GILD,2002-11-06,4.786250114440918
GILD,2002-11-07,4.675000190734863
GILD,2002-11-08,4.456250190734863
GILD,2002-11-11,4.454999923706055
GILD,2002-11-12,4.482500076293945
GILD,2002-11-13,4.457499980926514
GILD,2002-11-14,4.697500228881836
GILD,2002-11-15,4.518750190734863
GILD,2002-11-18,4.471250057220459
GILD,2002-11-19,4.443749904632568
GILD,2002-11-20,4.533750057220459
GILD,2002-11-21,4.735000133514404
GILD,2002-11-22,4.933750152587891
GILD,2002-11-25,4.963749885559082
GILD,2002-11-26,4.596250057220459
GILD,2002-11-27,4.871250152587891
GILD,2002-11-29,4.927499771118164
GILD,2002-12-02,4.773749828338623
GILD,2002-12-03,4.610000133514404
GILD,2002-12-04,4.701250076293945
GILD,2002-12-05,4.84250020980835
GILD,2002-12-06,4.893750190734863
GILD,2002-12-09,4.787499904632568
GILD,2002-12-10,4.697500228881836
GILD,2002-12-11,4.677499771118164
GILD,2002-12-12,4.672500133514404
GILD,2002-12-13,4.460000038146973
GILD,2002-12-16,4.550000190734863
GILD,2002-12-17,4.514999866485596
GILD,2002-12-18,4.493750095367432
GILD,2002-12-19,4.456250190734863
GILD,2002-12-20,4.466249942779541
GILD,2002-12-23,4.559999942779541
GILD,2002-12-24,4.506249904632568
GILD,2002-12-26,4.427499771118164
GILD,2002-12-27,4.321249961853027
GILD,2002-12-30,4.25124979019165
GILD,2002-12-31,4.25
GILD,2003-01-02,4.361249923706055
GILD,2003-01-03,4.43874979019165
GILD,2003-01-06,4.5625
GILD,2003-01-07,4.545000076293945
GILD,2003-01-08,4.34499979019165
GILD,2003-01-09,4.478750228881836
GILD,2003-01-10,4.627500057220459
GILD,2003-01-13,4.711249828338623
GILD,2003-01-14,4.735000133514404
GILD,2003-01-15,4.631249904632568
GILD,2003-01-16,4.75
GILD,2003-01-17,4.543749809265137
GILD,2003-01-21,4.485000133514404
GILD,2003-01-22,4.473750114440918
GILD,2003-01-23,4.491250038146973
GILD,2003-01-24,4.367499828338623
GILD,2003-01-27,4.362500190734863
GILD,2003-01-28,4.471250057220459
GILD,2003-01-29,4.533750057220459
GILD,2003-01-30,4.579999923706055
GILD,2003-01-31,4.362500190734863
GILD,2003-02-03,4.316249847412109
GILD,2003-02-04,4.182499885559082
GILD,2003-02-05,4.182499885559082
GILD,2003-02-06,4.206250190734863
GILD,2003-02-07,4.227499961853027
GILD,2003-02-10,4.28249979019165
GILD,2003-02-11,4.377500057220459
GILD,2003-02-12,4.255000114440918
GILD,2003-02-13,4.083749771118164
GILD,2003-02-14,4.125
GILD,2003-02-18,4.037499904632568
GILD,2003-02-19,4.045000076293945
GILD,2003-02-20,4.047500133514404
GILD,2003-02-21,4.197500228881836
GILD,2003-02-24,4.081250190734863
GILD,2003-02-25,4.097499847412109
GILD,2003-02-26,4.102499961853027
GILD,2003-02-27,4.197500228881836
GILD,2003-02-28,4.25
GILD,2003-03-03,4.25124979019165
GILD,2003-03-04,4.221250057220459
GILD,2003-03-05,4.212500095367432
GILD,2003-03-06,4.267499923706055
GILD,2003-03-07,4.599999904632568
GILD,2003-03-10,4.723750114440918
GILD,2003-03-11,4.662499904632568
GILD,2003-03-12,4.732500076293945
GILD,2003-03-13,4.987500190734863
GILD,2003-03-14,4.90625
GILD,2003-03-17,5.113749980926514
GILD,2003-03-18,5.117499828338623
GILD,2003-03-19,5.101250171661377
GILD,2003-03-20,5.106249809265137
GILD,2003-03-21,5.191249847412109
GILD,2003-03-24,4.996250152587891
GILD,2003-03-25,5.147500038146973
GILD,2003-03-26,5.065000057220459
GILD,2003-03-27,5.375
GILD,2003-03-28,5.25
GILD,2003-03-31,5.24875020980835
GILD,2003-04-01,5.329999923706055
GILD,2003-04-02,5.458749771118164
GILD,2003-04-03,5.572500228881836
GILD,2003-04-04,5.518750190734863
GILD,2003-04-07,5.366250038146973
GILD,2003-04-08,5.371250152587891
GILD,2003-04-09,5.167500019073486
GILD,2003-04-10,5.336249828338623
GILD,2003-04-11,5.224999904632568
GILD,2003-04-14,5.261250019073486
GILD,2003-04-15,5.362500190734863
GILD,2003-04-16,5.324999809265137
GILD,2003-04-17,5.505000114440918
GILD,2003-04-21,5.456250190734863
GILD,2003-04-22,5.558750152587891
GILD,2003-04-23,5.706250190734863
GILD,2003-04-24,5.841249942779541
GILD,2003-04-25,5.767499923706055
GILD,2003-04-28,5.795000076293945
GILD,2003-04-29,5.791250228881836
GILD,2003-04-30,5.767499923706055
GILD,2003-05-01,5.757500171661377
GILD,2003-05-02,5.90625
GILD,2003-05-05,5.837500095367432
GILD,2003-05-06,5.698750019073486
GILD,2003-05-07,5.681250095367432
GILD,2003-05-08,5.713749885559082
GILD,2003-05-09,5.836249828338623
GILD,2003-05-12,5.928750038146973
GILD,2003-05-13,5.857500076293945
GILD,2003-05-14,5.934999942779541
GILD,2003-05-15,6.078750133514404
GILD,2003-05-16,5.931250095367432
GILD,2003-05-19,5.872499942779541
GILD,2003-05-20,5.75
GILD,2003-05-21,5.706250190734863
GILD,2003-05-22,5.928750038146973
GILD,2003-05-23,6.0
GILD,2003-05-27,6.454999923706055
GILD,2003-05-28,6.28125
GILD,2003-05-29,6.31374979019165
GILD,2003-05-30,6.53249979019165
GILD,2003-06-02,6.301249980926514
GILD,2003-06-03,6.301249980926514
GILD,2003-06-04,6.387499809265137
GILD,2003-06-05,6.668749809265137
GILD,2003-06-06,6.525000095367432
GILD,2003-06-09,6.208749771118164
GILD,2003-06-10,6.322500228881836
GILD,2003-06-11,6.53125
GILD,2003-06-12,6.554999828338623
GILD,2003-06-13,6.726250171661377
GILD,2003-06-16,7.048749923706055
GILD,2003-06-17,7.039999961853027
GILD,2003-06-18,6.746250152587891
GILD,2003-06-19,6.412499904632568
GILD,2003-06-20,6.71875
GILD,2003-06-23,6.557499885559082
GILD,2003-06-24,6.599999904632568
GILD,2003-06-25,6.6875
GILD,2003-06-26,6.762499809265137
GILD,2003-06-27,7.038750171661377
GILD,2003-06-30,6.943749904632568
GILD,2003-07-01,6.875
GILD,2003-07-02,7.045000076293945
GILD,2003-07-03,7.257500171661377
GILD,2003-07-07,7.389999866485596
GILD,2003-07-08,7.372499942779541
GILD,2003-07-09,7.412499904632568
GILD,2003-07-10,7.283750057220459
GILD,2003-07-11,7.409999847412109
GILD,2003-07-14,8.40625
GILD,2003-07-15,8.638750076293945
GILD,2003-07-16,8.412500381469727
GILD,2003-07-17,8.161250114440918
GILD,2003-07-18,8.3149995803833
GILD,2003-07-21,8.212499618530273
GILD,2003-07-22,8.292499542236328
GILD,2003-07-23,8.262499809265137
GILD,2003-07-24,8.265000343322754
GILD,2003-07-25,8.524999618530273
GILD,2003-07-28,8.618749618530273
GILD,2003-07-29,8.748749732971191
GILD,2003-07-30,8.598750114440918
GILD,2003-07-31,8.5287504196167
GILD,2003-08-01,8.068750381469727
GILD,2003-08-04,8.151249885559082
GILD,2003-08-05,7.739999771118164
GILD,2003-08-06,7.673749923706055
GILD,2003-08-07,7.828750133514404
GILD,2003-08-08,7.78125
GILD,2003-08-11,7.902500152587891
GILD,2003-08-12,7.980000019073486
GILD,2003-08-13,7.829999923706055
GILD,2003-08-14,7.761250019073486
GILD,2003-08-15,7.789999961853027
GILD,2003-08-18,7.942500114440918
GILD,2003-08-19,8.164999961853027
GILD,2003-08-20,8.079999923706055
GILD,2003-08-21,8.291250228881836
GILD,2003-08-22,8.020000457763672
GILD,2003-08-25,8.052499771118164
GILD,2003-08-26,8.0024995803833
GILD,2003-08-27,7.996250152587891
GILD,2003-08-28,8.276249885559082
GILD,2003-08-29,8.335000038146973
GILD,2003-09-02,8.461250305175781
GILD,2003-09-03,8.203749656677246
GILD,2003-09-04,8.416250228881836
GILD,2003-09-05,8.357500076293945
GILD,2003-09-08,8.6537504196167
GILD,2003-09-09,8.576250076293945
GILD,2003-09-10,8.266249656677246
GILD,2003-09-11,8.354999542236328
GILD,2003-09-12,8.393750190734863
GILD,2003-09-15,8.251250267028809
GILD,2003-09-16,7.732500076293945
GILD,2003-09-17,7.737500190734863
GILD,2003-09-18,7.78125
GILD,2003-09-19,7.494999885559082
GILD,2003-09-22,7.213749885559082
GILD,2003-09-23,7.255000114440918
GILD,2003-09-24,7.022500038146973
GILD,2003-09-25,6.96875
GILD,2003-09-26,6.927499771118164
GILD,2003-09-29,7.0
GILD,2003-09-30,7.005000114440918
GILD,2003-10-01,7.097499847412109
GILD,2003-10-02,7.361249923706055
GILD,2003-10-03,7.348750114440918
GILD,2003-10-06,7.383749961853027
GILD,2003-10-07,7.309999942779541
GILD,2003-10-08,7.428750038146973
GILD,2003-10-09,7.53125
GILD,2003-10-10,7.53000020980835
GILD,2003-10-13,7.652500152587891
GILD,2003-10-14,7.675000190734863
GILD,2003-10-15,7.447500228881836
GILD,2003-10-16,7.43874979019165
GILD,2003-10-17,7.176249980926514
GILD,2003-10-20,7.300000190734863
GILD,2003-10-21,7.5
GILD,2003-10-22,7.291250228881836
GILD,2003-10-23,7.243750095367432
GILD,2003-10-24,7.301249980926514
GILD,2003-10-27,7.177499771118164
GILD,2003-10-28,7.432499885559082
GILD,2003-10-29,6.5
GILD,2003-10-30,6.792500019073486
GILD,2003-10-31,6.818749904632568
GILD,2003-11-03,6.869999885559082
GILD,2003-11-04,6.707499980926514
GILD,2003-11-05,6.574999809265137
GILD,2003-11-06,6.737500190734863
GILD,2003-11-07,6.676249980926514
GILD,2003-11-10,6.510000228881836
GILD,2003-11-11,6.518750190734863
GILD,2003-11-12,6.775000095367432
GILD,2003-11-13,6.880000114440918
GILD,2003-11-14,6.78249979019165
GILD,2003-11-17,6.838749885559082
GILD,2003-11-18,6.744999885559082
GILD,2003-11-19,6.840000152587891
GILD,2003-11-20,6.953750133514404
GILD,2003-11-21,7.099999904632568
GILD,2003-11-24,7.417500019073486
GILD,2003-11-25,7.283750057220459
GILD,2003-11-26,7.34375
GILD,2003-11-28,7.335000038146973
GILD,2003-12-01,7.521249771118164
GILD,2003-12-02,7.478750228881836
GILD,2003-12-03,7.328750133514404
GILD,2003-12-04,7.332499980926514
GILD,2003-12-05,7.199999809265137
GILD,2003-12-08,7.15749979019165
GILD,2003-12-09,7.088749885559082
GILD,2003-12-10,6.997499942779541
GILD,2003-12-11,7.002500057220459
GILD,2003-12-12,7.002500057220459
GILD,2003-12-15,7.010000228881836
GILD,2003-12-16,7.045000076293945
GILD,2003-12-17,7.132500171661377
GILD,2003-12-18,7.34375
GILD,2003-12-19,7.425000190734863
GILD,2003-12-22,7.452499866485596
GILD,2003-12-23,7.433750152587891
GILD,2003-12-24,7.392499923706055
GILD,2003-12-26,7.368750095367432
GILD,2003-12-29,7.324999809265137
GILD,2003-12-30,7.267499923706055
GILD,2003-12-31,7.284999847412109
GILD,2004-01-02,7.252500057220459
GILD,2004-01-05,7.269999980926514
GILD,2004-01-06,7.242499828338623
GILD,2004-01-07,7.792500019073486
GILD,2004-01-08,7.667500019073486
GILD,2004-01-09,7.797500133514404
GILD,2004-01-12,7.856249809265137
GILD,2004-01-13,7.677499771118164
GILD,2004-01-14,7.628749847412109
GILD,2004-01-15,7.743750095367432
GILD,2004-01-16,7.923749923706055
GILD,2004-01-20,7.943749904632568
GILD,2004-01-21,8.171250343322754
GILD,2004-01-22,8.149999618530273
GILD,2004-01-23,8.21875
GILD,2004-01-26,8.06624984741211
GILD,2004-01-27,7.632500171661377
GILD,2004-01-28,7.627500057220459
GILD,2004-01-29,7.586249828338623
GILD,2004-01-30,6.851250171661377
GILD,2004-02-02,7.033750057220459
GILD,2004-02-03,7.026249885559082
GILD,2004-02-04,7.025000095367432
GILD,2004-02-05,7.0
GILD,2004-02-06,7.070000171661377
GILD,2004-02-09,7.215000152587891
GILD,2004-02-10,7.171249866485596
GILD,2004-02-11,7.324999809265137
GILD,2004-02-12,7.394999980926514
GILD,2004-02-13,7.287499904632568
GILD,2004-02-17,7.276249885559082
GILD,2004-02-18,7.197500228881836
GILD,2004-02-19,6.96750020980835
GILD,2004-02-20,6.957499980926514
GILD,2004-02-23,6.788750171661377
GILD,2004-02-24,6.763750076293945
GILD,2004-02-25,6.84499979019165
GILD,2004-02-26,6.823750019073486
GILD,2004-02-27,6.783750057220459
GILD,2004-03-01,6.852499961853027
GILD,2004-03-02,6.803750038146973
GILD,2004-03-03,6.945000171661377
GILD,2004-03-04,6.949999809265137
GILD,2004-03-05,7.166250228881836
GILD,2004-03-08,6.991250038146973
GILD,2004-03-09,7.059999942779541
GILD,2004-03-10,7.026249885559082
GILD,2004-03-11,6.987500190734863
GILD,2004-03-12,7.1875
GILD,2004-03-15,7.041250228881836
GILD,2004-03-16,6.929999828338623
GILD,2004-03-17,7.037499904632568
GILD,2004-03-18,7.088749885559082
GILD,2004-03-19,6.912499904632568
GILD,2004-03-22,6.682499885559082
GILD,2004-03-23,6.487500190734863
GILD,2004-03-24,6.46999979019165
GILD,2004-03-25,6.667500019073486
GILD,2004-03-26,6.723750114440918
GILD,2004-03-29,6.912499904632568
GILD,2004-03-30,6.931250095367432
GILD,2004-03-31,6.931250095367432
GILD,2004-04-01,6.976250171661377
GILD,2004-04-02,7.171249866485596
GILD,2004-04-05,7.239999771118164
GILD,2004-04-06,7.039999961853027
GILD,2004-04-07,7.122499942779541
GILD,2004-04-08,7.183750152587891
GILD,2004-04-12,7.131249904632568
GILD,2004-04-13,6.945000171661377
GILD,2004-04-14,7.073750019073486
GILD,2004-04-15,7.110000133514404
GILD,2004-04-16,7.164999961853027
GILD,2004-04-19,7.31125020980835
GILD,2004-04-20,7.125
GILD,2004-04-21,7.230000019073486
GILD,2004-04-22,7.402500152587891
GILD,2004-04-23,7.514999866485596
GILD,2004-04-26,7.693749904632568
GILD,2004-04-27,7.797500133514404
GILD,2004-04-28,7.663750171661377
GILD,2004-04-29,7.681250095367432
GILD,2004-04-30,7.617499828338623
GILD,2004-05-03,7.553750038146973
GILD,2004-05-04,7.293749809265137
GILD,2004-05-05,7.292500019073486
GILD,2004-05-06,7.091249942779541
GILD,2004-05-07,6.943749904632568
GILD,2004-05-10,6.841249942779541
GILD,2004-05-11,6.925000190734863
GILD,2004-05-12,7.042500019073486
GILD,2004-05-13,7.082499980926514
GILD,2004-05-14,6.966249942779541
GILD,2004-05-17,7.199999809265137
GILD,2004-05-18,7.817500114440918
GILD,2004-05-19,7.860000133514404
GILD,2004-05-20,7.893750190734863
GILD,2004-05-21,7.916250228881836
GILD,2004-05-24,7.849999904632568
GILD,2004-05-25,7.972499847412109
GILD,2004-05-26,8.239999771118164
GILD,2004-05-27,8.213749885559082
GILD,2004-05-28,8.166250228881836
GILD,2004-06-01,8.367500305175781
GILD,2004-06-02,8.323749542236328
GILD,2004-06-03,8.038749694824219
GILD,2004-06-04,8.067500114440918
GILD,2004-06-07,8.116250038146973
GILD,2004-06-08,8.05875015258789
GILD,2004-06-09,7.871250152587891
GILD,2004-06-10,7.716249942779541
GILD,2004-06-14,7.724999904632568
GILD,2004-06-15,7.983749866485596
GILD,2004-06-16,8.050000190734863
GILD,2004-06-17,7.928750038146973
GILD,2004-06-18,8.050000190734863
GILD,2004-06-21,7.871250152587891
GILD,2004-06-22,7.849999904632568
GILD,2004-06-23,8.143750190734863
GILD,2004-06-24,8.082500457763672
GILD,2004-06-25,8.118749618530273
GILD,2004-06-28,7.992499828338623
GILD,2004-06-29,8.1899995803833
GILD,2004-06-30,8.375
GILD,2004-07-01,8.368749618530273
GILD,2004-07-02,8.427499771118164
GILD,2004-07-06,8.367500305175781
GILD,2004-07-07,8.388750076293945
GILD,2004-07-08,8.2212495803833
GILD,2004-07-09,8.166250228881836
GILD,2004-07-12,8.203749656677246
GILD,2004-07-13,8.212499618530273
GILD,2004-07-14,8.038749694824219
GILD,2004-07-15,7.982500076293945
GILD,2004-07-16,7.804999828338623
GILD,2004-07-19,7.888750076293945
GILD,2004-07-20,7.798749923706055
GILD,2004-07-21,7.425000190734863
GILD,2004-07-22,7.482500076293945
GILD,2004-07-23,7.273749828338623
GILD,2004-07-26,7.038750171661377
GILD,2004-07-27,7.278749942779541
GILD,2004-07-28,7.28125
GILD,2004-07-29,7.4375
GILD,2004-07-30,8.079999923706055
GILD,2004-08-02,7.9375
GILD,2004-08-03,7.921249866485596
GILD,2004-08-04,7.860000133514404
GILD,2004-08-05,7.957499980926514
GILD,2004-08-06,7.703750133514404
GILD,2004-08-09,7.708749771118164
GILD,2004-08-10,8.008749961853027
GILD,2004-08-11,8.22249984741211
GILD,2004-08-12,7.960000038146973
GILD,2004-08-13,7.87375020980835
GILD,2004-08-16,8.0912504196167
GILD,2004-08-17,8.008749961853027
GILD,2004-08-18,8.268750190734863
GILD,2004-08-19,8.100000381469727
GILD,2004-08-20,8.276249885559082
GILD,2004-08-23,8.118749618530273
GILD,2004-08-24,8.098750114440918
GILD,2004-08-25,8.352499961853027
GILD,2004-08-26,8.654999732971191
GILD,2004-08-27,8.673749923706055
GILD,2004-08-30,8.522500038146973
GILD,2004-08-31,8.641249656677246
GILD,2004-09-01,8.875
GILD,2004-09-02,8.912500381469727
GILD,2004-09-03,8.789999961853027
GILD,2004-09-07,8.645000457763672
GILD,2004-09-08,8.517499923706055
GILD,2004-09-09,8.712499618530273
GILD,2004-09-10,8.8725004196167
GILD,2004-09-13,8.932499885559082
GILD,2004-09-14,8.922499656677246
GILD,2004-09-15,8.864999771118164
GILD,2004-09-16,8.960000038146973
GILD,2004-09-17,9.22249984741211
GILD,2004-09-20,9.170000076293945
GILD,2004-09-21,9.34000015258789
GILD,2004-09-22,9.072500228881836
GILD,2004-09-23,9.087499618530273
GILD,2004-09-24,9.125
GILD,2004-09-27,8.875
GILD,2004-09-28,8.9399995803833
GILD,2004-09-29,9.039999961853027
GILD,2004-09-30,9.345000267028809
GILD,2004-10-01,9.422499656677246
GILD,2004-10-04,9.609999656677246
GILD,2004-10-05,9.600000381469727
GILD,2004-10-06,9.760000228881836
GILD,2004-10-07,9.505000114440918
GILD,2004-10-08,9.449999809265137
GILD,2004-10-11,9.470000267028809
GILD,2004-10-12,9.555000305175781
GILD,2004-10-13,9.387499809265137
GILD,2004-10-14,9.352499961853027
GILD,2004-10-15,9.3725004196167
GILD,2004-10-18,9.579999923706055
GILD,2004-10-19,9.3149995803833
GILD,2004-10-20,9.452500343322754
GILD,2004-10-21,9.170000076293945
GILD,2004-10-22,8.3125
GILD,2004-10-25,8.234999656677246
GILD,2004-10-26,8.505000114440918
GILD,2004-10-27,8.734999656677246
GILD,2004-10-28,8.757499694824219
GILD,2004-10-29,8.657500267028809
GILD,2004-11-01,8.837499618530273
GILD,2004-11-02,8.819999694824219
GILD,2004-11-03,9.1274995803833
GILD,2004-11-04,9.300000190734863
GILD,2004-11-05,9.354999542236328
GILD,2004-11-08,9.204999923706055
GILD,2004-11-09,9.192500114440918
GILD,2004-11-10,9.125
GILD,2004-11-11,9.297499656677246
GILD,2004-11-12,9.234999656677246
GILD,2004-11-15,8.979999542236328
GILD,2004-11-16,8.789999961853027
GILD,2004-11-17,8.617500305175781
GILD,2004-11-18,8.867500305175781
GILD,2004-11-19,8.587499618530273
GILD,2004-11-22,8.649999618530273
GILD,2004-11-23,8.619999885559082
GILD,2004-11-24,8.649999618530273
GILD,2004-11-26,8.6274995803833
GILD,2004-11-29,8.539999961853027
GILD,2004-11-30,8.614999771118164
GILD,2004-12-01,8.65999984741211
GILD,2004-12-02,8.72249984741211
GILD,2004-12-03,8.869999885559082
GILD,2004-12-06,8.962499618530273
GILD,2004-12-07,8.912500381469727
GILD,2004-12-08,9.082500457763672
GILD,2004-12-09,9.210000038146973
GILD,2004-12-10,9.095000267028809
GILD,2004-12-13,9.279999732971191
GILD,2004-12-14,9.28499984741211
GILD,2004-12-15,9.042499542236328
GILD,2004-12-16,8.90250015258789
GILD,2004-12-17,8.712499618530273
GILD,2004-12-20,8.7524995803833
GILD,2004-12-21,8.757499694824219
GILD,2004-12-22,8.645000457763672
GILD,2004-12-23,8.577500343322754
GILD,2004-12-27,8.5649995803833
GILD,2004-12-28,8.807499885559082
GILD,2004-12-29,8.864999771118164
GILD,2004-12-30,8.792499542236328
GILD,2004-12-31,8.7475004196167
GILD,2005-01-03,8.682499885559082
GILD,2005-01-04,8.470000267028809
GILD,2005-01-05,8.352499961853027
GILD,2005-01-06,8.404999732971191
GILD,2005-01-07,8.387499809265137
GILD,2005-01-10,8.390000343322754
GILD,2005-01-11,8.199999809265137
GILD,2005-01-12,8.28499984741211
GILD,2005-01-13,8.1274995803833
GILD,2005-01-14,8.167499542236328
GILD,2005-01-18,8.3774995803833
GILD,2005-01-19,8.324999809265137
GILD,2005-01-20,8.362500190734863
GILD,2005-01-21,8.22249984741211
GILD,2005-01-24,8.0649995803833
GILD,2005-01-25,8.005000114440918
GILD,2005-01-26,8.292499542236328
GILD,2005-01-27,8.147500038146973
GILD,2005-01-28,8.1274995803833
GILD,2005-01-31,8.274999618530273
GILD,2005-02-01,8.364999771118164
GILD,2005-02-02,8.162500381469727
GILD,2005-02-03,8.069999694824219
GILD,2005-02-04,8.3149995803833
GILD,2005-02-07,8.130000114440918
GILD,2005-02-08,8.042499542236328
GILD,2005-02-09,7.835000038146973
GILD,2005-02-10,7.760000228881836
GILD,2005-02-11,8.199999809265137
GILD,2005-02-14,8.255000114440918
GILD,2005-02-15,8.265000343322754
GILD,2005-02-16,8.404999732971191
GILD,2005-02-17,8.432499885559082
GILD,2005-02-18,8.387499809265137
GILD,2005-02-22,8.287500381469727
GILD,2005-02-23,8.487500190734863
GILD,2005-02-24,8.742500305175781
GILD,2005-02-25,8.890000343322754
GILD,2005-02-28,8.637499809265137
GILD,2005-03-01,8.5600004196167
GILD,2005-03-02,8.795000076293945
GILD,2005-03-03,8.78499984741211
GILD,2005-03-04,8.71500015258789
GILD,2005-03-07,8.772500038146973
GILD,2005-03-08,8.797499656677246
GILD,2005-03-09,8.792499542236328
GILD,2005-03-10,8.767499923706055
GILD,2005-03-11,8.642499923706055
GILD,2005-03-14,8.925000190734863
GILD,2005-03-15,8.757499694824219
GILD,2005-03-16,8.7524995803833
GILD,2005-03-17,8.8125
GILD,2005-03-18,8.850000381469727
GILD,2005-03-21,8.77750015258789
GILD,2005-03-22,8.72249984741211
GILD,2005-03-23,8.989999771118164
GILD,2005-03-24,8.842499732971191
GILD,2005-03-28,8.792499542236328
GILD,2005-03-29,8.744999885559082
GILD,2005-03-30,8.96500015258789
GILD,2005-03-31,8.949999809265137
GILD,2005-04-01,8.832500457763672
GILD,2005-04-04,8.802499771118164
GILD,2005-04-05,8.994999885559082
GILD,2005-04-06,9.157500267028809
GILD,2005-04-07,9.46500015258789
GILD,2005-04-08,9.279999732971191
GILD,2005-04-11,9.239999771118164
GILD,2005-04-12,9.407500267028809
GILD,2005-04-13,9.242500305175781
GILD,2005-04-14,9.09000015258789
GILD,2005-04-15,8.832500457763672
GILD,2005-04-18,8.800000190734863
GILD,2005-04-19,9.047499656677246
GILD,2005-04-20,9.279999732971191
GILD,2005-04-21,9.680000305175781
GILD,2005-04-22,9.887499809265137
GILD,2005-04-25,9.827500343322754
GILD,2005-04-26,9.824999809265137
GILD,2005-04-27,9.220000267028809
GILD,2005-04-28,9.1850004196167
GILD,2005-04-29,9.27750015258789
GILD,2005-05-02,9.449999809265137
GILD,2005-05-03,9.710000038146973
GILD,2005-05-04,9.767499923706055
GILD,2005-05-05,9.65250015258789
GILD,2005-05-06,9.680000305175781
GILD,2005-05-09,9.717499732971191
GILD,2005-05-10,9.662500381469727
GILD,2005-05-11,9.84749984741211
GILD,2005-05-12,9.694999694824219
GILD,2005-05-13,9.699999809265137
GILD,2005-05-16,9.71500015258789
GILD,2005-05-17,9.725000381469727
GILD,2005-05-18,9.922499656677246
GILD,2005-05-19,10.100000381469727
GILD,2005-05-20,10.045000076293945
GILD,2005-05-23,10.1875
GILD,2005-05-24,10.077500343322754
GILD,2005-05-25,10.100000381469727
GILD,2005-05-26,10.289999961853027
GILD,2005-05-27,10.2524995803833
GILD,2005-05-31,10.199999809265137
GILD,2005-06-01,10.447500228881836
GILD,2005-06-02,10.767499923706055
GILD,2005-06-03,10.357500076293945
GILD,2005-06-06,10.430000305175781
GILD,2005-06-07,10.52750015258789
GILD,2005-06-08,10.529999732971191
GILD,2005-06-09,10.904999732971191
GILD,2005-06-10,10.829999923706055
GILD,2005-06-13,10.9975004196167
GILD,2005-06-14,10.9975004196167
GILD,2005-06-15,10.875
GILD,2005-06-16,11.0625
GILD,2005-06-17,11.3725004196167
GILD,2005-06-20,11.27750015258789
GILD,2005-06-21,10.852499961853027
GILD,2005-06-22,10.654999732971191
GILD,2005-06-23,10.354999542236328
GILD,2005-06-24,10.4375
GILD,2005-06-27,10.505000114440918
GILD,2005-06-28,10.807499885559082
GILD,2005-06-29,10.837499618530273
GILD,2005-06-30,10.9975004196167
GILD,2005-07-01,11.032500267028809
GILD,2005-07-05,11.197500228881836
GILD,2005-07-06,11.164999961853027
GILD,2005-07-07,11.3725004196167
GILD,2005-07-08,11.657500267028809
GILD,2005-07-11,11.510000228881836
GILD,2005-07-12,11.239999771118164
GILD,2005-07-13,11.3774995803833
GILD,2005-07-14,11.470000267028809
GILD,2005-07-15,11.367500305175781
GILD,2005-07-18,11.387499809265137
GILD,2005-07-19,11.649999618530273
GILD,2005-07-20,11.649999618530273
GILD,2005-07-21,11.542499542236328
GILD,2005-07-22,11.117500305175781
GILD,2005-07-25,10.712499618530273
GILD,2005-07-26,10.992500305175781
GILD,2005-07-27,11.357500076293945
GILD,2005-07-28,11.289999961853027
GILD,2005-07-29,11.202500343322754
GILD,2005-08-01,11.470000267028809
GILD,2005-08-02,11.382499694824219
GILD,2005-08-03,11.34000015258789
GILD,2005-08-04,11.055000305175781
GILD,2005-08-05,10.657500267028809
GILD,2005-08-08,10.52750015258789
GILD,2005-08-09,10.670000076293945
GILD,2005-08-10,10.387499809265137
GILD,2005-08-11,10.65999984741211
GILD,2005-08-12,10.602499961853027
GILD,2005-08-15,10.720000267028809
GILD,2005-08-16,10.4350004196167
GILD,2005-08-17,10.484999656677246
GILD,2005-08-18,10.662500381469727
GILD,2005-08-19,10.625
GILD,2005-08-22,10.5
GILD,2005-08-23,10.457500457763672
GILD,2005-08-24,10.282500267028809
GILD,2005-08-25,10.2475004196167
GILD,2005-08-26,10.262499809265137
GILD,2005-08-29,10.5
GILD,2005-08-30,10.3100004196167
GILD,2005-08-31,10.75
GILD,2005-09-01,10.742500305175781
GILD,2005-09-02,10.647500038146973
GILD,2005-09-06,10.852499961853027
GILD,2005-09-07,10.819999694824219
GILD,2005-09-08,10.782500267028809
GILD,2005-09-09,11.069999694824219
GILD,2005-09-12,11.342499732971191
GILD,2005-09-13,11.324999809265137
GILD,2005-09-14,11.282500267028809
GILD,2005-09-15,11.432499885559082
GILD,2005-09-16,11.579999923706055
GILD,2005-09-19,11.539999961853027
GILD,2005-09-20,11.4375
GILD,2005-09-21,11.25
GILD,2005-09-22,11.447500228881836
GILD,2005-09-23,11.507499694824219
GILD,2005-09-26,11.8125
GILD,2005-09-27,11.789999961853027
GILD,2005-09-28,11.702500343322754
GILD,2005-09-29,11.875
GILD,2005-09-30,12.1899995803833
GILD,2005-10-03,11.970000267028809
GILD,2005-10-04,11.819999694824219
GILD,2005-10-05,11.537500381469727
GILD,2005-10-06,11.380000114440918
GILD,2005-10-07,11.8774995803833
GILD,2005-10-10,12.007499694824219
GILD,2005-10-11,11.914999961853027
GILD,2005-10-12,11.542499542236328
GILD,2005-10-13,11.699999809265137
GILD,2005-10-14,11.854999542236328
GILD,2005-10-17,11.932499885559082
GILD,2005-10-18,12.057499885559082
GILD,2005-10-19,11.5024995803833
GILD,2005-10-20,11.302499771118164
GILD,2005-10-21,11.404999732971191
GILD,2005-10-24,11.944999694824219
GILD,2005-10-25,11.992500305175781
GILD,2005-10-26,11.697500228881836
GILD,2005-10-27,11.395000457763672
GILD,2005-10-28,11.779999732971191
GILD,2005-10-31,11.8125
GILD,2005-11-01,11.787500381469727
GILD,2005-11-02,12.225000381469727
GILD,2005-11-03,12.697500228881836
GILD,2005-11-04,12.420000076293945
GILD,2005-11-07,12.467499732971191
GILD,2005-11-08,12.882499694824219
GILD,2005-11-09,12.90250015258789
GILD,2005-11-10,13.077500343322754
GILD,2005-11-11,13.520000457763672
GILD,2005-11-14,12.9975004196167
GILD,2005-11-15,12.90999984741211
GILD,2005-11-16,13.907500267028809
GILD,2005-11-17,13.6875
GILD,2005-11-18,13.59000015258789
GILD,2005-11-21,13.550000190734863
GILD,2005-11-22,13.524999618530273
GILD,2005-11-23,13.447500228881836
GILD,2005-11-25,13.557499885559082
GILD,2005-11-28,13.029999732971191
GILD,2005-11-29,12.899999618530273
GILD,2005-11-30,12.672499656677246
GILD,2005-12-01,13.2475004196167
GILD,2005-12-02,13.395000457763672
GILD,2005-12-05,13.59749984741211
GILD,2005-12-06,13.34000015258789
GILD,2005-12-07,13.1225004196167
GILD,2005-12-08,13.154999732971191
GILD,2005-12-09,12.994999885559082
GILD,2005-12-12,12.920000076293945
GILD,2005-12-13,13.487500190734863
GILD,2005-12-14,13.024999618530273
GILD,2005-12-15,13.149999618530273
GILD,2005-12-16,12.672499656677246
GILD,2005-12-19,12.645000457763672
GILD,2005-12-20,12.904999732971191
GILD,2005-12-21,13.517499923706055
GILD,2005-12-22,13.850000381469727
GILD,2005-12-23,13.640000343322754
GILD,2005-12-27,13.545000076293945
GILD,2005-12-28,13.359999656677246
GILD,2005-12-29,13.210000038146973
GILD,2005-12-30,13.142499923706055
GILD,2006-01-03,13.675000190734863
GILD,2006-01-04,13.862500190734863
GILD,2006-01-05,14.154999732971191
GILD,2006-01-06,14.257499694824219
GILD,2006-01-09,14.477499961853027
GILD,2006-01-10,14.272500038146973
GILD,2006-01-11,14.232500076293945
GILD,2006-01-12,14.609999656677246
GILD,2006-01-13,14.850000381469727
GILD,2006-01-17,14.765000343322754
GILD,2006-01-18,14.654999732971191
GILD,2006-01-19,14.789999961853027
GILD,2006-01-20,14.390000343322754
GILD,2006-01-23,14.09749984741211
GILD,2006-01-24,14.5024995803833
GILD,2006-01-25,14.34000015258789
GILD,2006-01-26,14.727499961853027
GILD,2006-01-27,14.9350004196167
GILD,2006-01-30,14.475000381469727
GILD,2006-01-31,15.217499732971191
GILD,2006-02-01,15.3774995803833
GILD,2006-02-02,15.177499771118164
GILD,2006-02-03,15.175000190734863
GILD,2006-02-06,15.005000114440918
GILD,2006-02-07,15.085000038146973
GILD,2006-02-08,14.845000267028809
GILD,2006-02-09,14.582500457763672
GILD,2006-02-10,14.774999618530273
GILD,2006-02-13,14.795000076293945
GILD,2006-02-14,15.072500228881836
GILD,2006-02-15,15.297499656677246
GILD,2006-02-16,15.375
GILD,2006-02-17,15.364999771118164
GILD,2006-02-21,14.994999885559082
GILD,2006-02-22,15.467499732971191
GILD,2006-02-23,15.319999694824219
GILD,2006-02-24,15.414999961853027
GILD,2006-02-27,15.917499542236328
GILD,2006-02-28,15.567500114440918
GILD,2006-03-01,15.262499809265137
GILD,2006-03-02,15.322500228881836
GILD,2006-03-03,15.022500038146973
GILD,2006-03-06,14.875
GILD,2006-03-07,14.772500038146973
GILD,2006-03-08,15.194999694824219
GILD,2006-03-09,15.142499923706055
GILD,2006-03-10,15.272500038146973
GILD,2006-03-13,15.3725004196167
GILD,2006-03-14,15.717499732971191
GILD,2006-03-15,15.9350004196167
GILD,2006-03-16,15.72249984741211
GILD,2006-03-17,15.827500343322754
GILD,2006-03-20,15.755000114440918
GILD,2006-03-21,15.574999809265137
GILD,2006-03-22,15.675000190734863
GILD,2006-03-23,15.505000114440918
GILD,2006-03-24,15.585000038146973
GILD,2006-03-27,15.609999656677246
GILD,2006-03-28,15.40999984741211
GILD,2006-03-29,15.505000114440918
GILD,2006-03-30,15.417499542236328
GILD,2006-03-31,15.555000305175781
GILD,2006-04-03,15.8725004196167
GILD,2006-04-04,16.13249969482422
GILD,2006-04-05,15.977499961853027
GILD,2006-04-06,15.427499771118164
GILD,2006-04-07,15.375
GILD,2006-04-10,15.467499732971191
GILD,2006-04-11,15.102499961853027
GILD,2006-04-12,15.272500038146973
GILD,2006-04-13,15.357500076293945
GILD,2006-04-17,15.297499656677246
GILD,2006-04-18,15.460000038146973
GILD,2006-04-19,16.282499313354492
GILD,2006-04-20,16.290000915527344
GILD,2006-04-21,16.1299991607666
GILD,2006-04-24,15.885000228881836
GILD,2006-04-25,15.354999542236328
GILD,2006-04-26,14.327500343322754
GILD,2006-04-27,14.194999694824219
GILD,2006-04-28,14.375
GILD,2006-05-01,14.47249984741211
GILD,2006-05-02,13.699999809265137
GILD,2006-05-03,14.02750015258789
GILD,2006-05-04,13.800000190734863
GILD,2006-05-05,14.0625
GILD,2006-05-08,14.130000114440918
GILD,2006-05-09,14.337499618530273
GILD,2006-05-10,14.197500228881836
GILD,2006-05-11,14.149999618530273
GILD,2006-05-12,13.885000228881836
GILD,2006-05-15,14.270000457763672
GILD,2006-05-16,14.1850004196167
GILD,2006-05-17,13.949999809265137
GILD,2006-05-18,13.4375
GILD,2006-05-19,13.734999656677246
GILD,2006-05-22,13.670000076293945
GILD,2006-05-23,13.442500114440918
GILD,2006-05-24,13.875
GILD,2006-05-25,13.949999809265137
GILD,2006-05-26,14.289999961853027
GILD,2006-05-30,13.942500114440918
GILD,2006-05-31,14.332500457763672
GILD,2006-06-01,14.664999961853027
GILD,2006-06-02,14.600000381469727
GILD,2006-06-05,14.1225004196167
GILD,2006-06-06,14.147500038146973
GILD,2006-06-07,14.202500343322754
GILD,2006-06-08,14.142499923706055
GILD,2006-06-09,14.327500343322754
GILD,2006-06-12,14.039999961853027
GILD,2006-06-13,14.255000114440918
GILD,2006-06-14,14.234999656677246
GILD,2006-06-15,14.647500038146973
GILD,2006-06-16,14.46500015258789
GILD,2006-06-19,14.02750015258789
GILD,2006-06-20,13.8100004196167
GILD,2006-06-21,14.0024995803833
GILD,2006-06-22,13.737500190734863
GILD,2006-06-23,13.892499923706055
GILD,2006-06-26,13.947500228881836
GILD,2006-06-27,13.795000076293945
GILD,2006-06-28,14.022500038146973
GILD,2006-06-29,14.737500190734863
GILD,2006-06-30,14.789999961853027
GILD,2006-07-03,14.8149995803833
GILD,2006-07-05,14.7475004196167
GILD,2006-07-06,15.024999618530273
GILD,2006-07-07,15.1899995803833
GILD,2006-07-10,15.399999618530273
GILD,2006-07-11,15.4399995803833
GILD,2006-07-12,15.447500228881836
GILD,2006-07-13,15.274999618530273
GILD,2006-07-14,14.977499961853027
GILD,2006-07-17,14.850000381469727
GILD,2006-07-18,15.0625
GILD,2006-07-19,15.307499885559082
GILD,2006-07-20,14.837499618530273
GILD,2006-07-21,14.927499771118164
GILD,2006-07-24,15.102499961853027
GILD,2006-07-25,15.47249984741211
GILD,2006-07-26,15.59000015258789
GILD,2006-07-27,15.302499771118164
GILD,2006-07-28,15.619999885559082
GILD,2006-07-31,15.380000114440918
GILD,2006-08-01,15.177499771118164
GILD,2006-08-02,15.399999618530273
GILD,2006-08-03,15.517499923706055
GILD,2006-08-04,15.332500457763672
GILD,2006-08-07,15.482500076293945
GILD,2006-08-08,15.395000457763672
GILD,2006-08-09,15.420000076293945
GILD,2006-08-10,15.46500015258789
GILD,2006-08-11,15.512499809265137
GILD,2006-08-14,15.382499694824219
GILD,2006-08-15,15.555000305175781
GILD,2006-08-16,16.0
GILD,2006-08-17,15.994999885559082
GILD,2006-08-18,15.912500381469727
GILD,2006-08-21,15.907500267028809
GILD,2006-08-22,15.864999771118164
GILD,2006-08-23,15.78499984741211
GILD,2006-08-24,15.925000190734863
GILD,2006-08-25,15.800000190734863
GILD,2006-08-28,16.11750030517578
GILD,2006-08-29,16.010000228881836
GILD,2006-08-30,15.864999771118164
GILD,2006-08-31,15.850000381469727
GILD,2006-09-01,15.832500457763672
GILD,2006-09-05,15.71500015258789
GILD,2006-09-06,15.385000228881836
GILD,2006-09-07,15.454999923706055
GILD,2006-09-08,15.922499656677246
GILD,2006-09-11,15.862500190734863
GILD,2006-09-12,15.960000038146973
GILD,2006-09-13,15.925000190734863
GILD,2006-09-14,15.8725004196167
GILD,2006-09-15,16.1875
GILD,2006-09-18,16.204999923706055
GILD,2006-09-19,16.239999771118164
GILD,2006-09-20,16.237499237060547
GILD,2006-09-21,16.059999465942383
GILD,2006-09-22,16.19499969482422
GILD,2006-09-25,16.542499542236328
GILD,2006-09-26,16.69499969482422
GILD,2006-09-27,16.832500457763672
GILD,2006-09-28,17.157499313354492
GILD,2006-09-29,17.1924991607666
GILD,2006-10-02,16.06999969482422
GILD,2006-10-03,15.507499694824219
GILD,2006-10-04,15.994999885559082
GILD,2006-10-05,16.327499389648438
GILD,2006-10-06,16.337499618530273
GILD,2006-10-09,16.295000076293945
GILD,2006-10-10,16.24250030517578
GILD,2006-10-11,16.327499389648438
GILD,2006-10-12,16.712499618530273
GILD,2006-10-13,16.72249984741211
GILD,2006-10-16,16.877500534057617
GILD,2006-10-17,17.0
GILD,2006-10-18,16.93000030517578
GILD,2006-10-19,17.075000762939453
GILD,2006-10-20,17.247499465942383
GILD,2006-10-23,17.344999313354492
GILD,2006-10-24,17.15999984741211
GILD,2006-10-25,16.987499237060547
GILD,2006-10-26,17.337499618530273
GILD,2006-10-27,17.045000076293945
GILD,2006-10-30,17.24250030517578
GILD,2006-10-31,17.225000381469727
GILD,2006-11-01,16.895000457763672
GILD,2006-11-02,17.002500534057617
GILD,2006-11-03,16.96500015258789
GILD,2006-11-06,17.204999923706055
GILD,2006-11-07,17.4375
GILD,2006-11-08,17.2450008392334
GILD,2006-11-09,16.764999389648438
GILD,2006-11-10,16.834999084472656
GILD,2006-11-13,16.767499923706055
GILD,2006-11-14,16.899999618530273
GILD,2006-11-15,16.967500686645508
GILD,2006-11-16,17.06999969482422
GILD,2006-11-17,17.357500076293945
GILD,2006-11-20,17.225000381469727
GILD,2006-11-21,16.877500534057617
GILD,2006-11-22,16.637500762939453
GILD,2006-11-24,16.537500381469727
GILD,2006-11-27,16.299999237060547
GILD,2006-11-28,16.532499313354492
GILD,2006-11-29,16.6875
GILD,2006-11-30,16.489999771118164
GILD,2006-12-01,16.30500030517578
GILD,2006-12-04,16.905000686645508
GILD,2006-12-05,16.924999237060547
GILD,2006-12-06,17.024999618530273
GILD,2006-12-07,16.719999313354492
GILD,2006-12-08,16.530000686645508
GILD,2006-12-11,16.4375
GILD,2006-12-12,16.315000534057617
GILD,2006-12-13,15.992500305175781
GILD,2006-12-14,15.837499618530273
GILD,2006-12-15,16.122499465942383
GILD,2006-12-18,15.947500228881836
GILD,2006-12-19,16.15999984741211
GILD,2006-12-20,16.190000534057617
GILD,2006-12-21,16.342500686645508
GILD,2006-12-22,16.125
GILD,2006-12-26,16.27750015258789
GILD,2006-12-27,16.50749969482422
GILD,2006-12-28,16.337499618530273
GILD,2006-12-29,16.232500076293945
GILD,2007-01-03,15.787500381469727
GILD,2007-01-04,16.047500610351562
GILD,2007-01-05,16.052499771118164
GILD,2007-01-08,16.0575008392334
GILD,2007-01-09,16.252500534057617
GILD,2007-01-10,16.172500610351562
GILD,2007-01-11,16.559999465942383
GILD,2007-01-12,16.540000915527344
GILD,2007-01-16,16.587499618530273
GILD,2007-01-17,16.59749984741211
GILD,2007-01-18,16.540000915527344
GILD,2007-01-19,16.395000457763672
GILD,2007-01-22,16.0625
GILD,2007-01-23,15.960000038146973
GILD,2007-01-24,16.0625
GILD,2007-01-25,15.852499961853027
GILD,2007-01-26,15.682499885559082
GILD,2007-01-29,15.797499656677246
GILD,2007-01-30,15.867500305175781
GILD,2007-01-31,16.079999923706055
GILD,2007-02-01,17.88249969482422
GILD,2007-02-02,17.667499542236328
GILD,2007-02-05,17.5049991607666
GILD,2007-02-06,17.582500457763672
GILD,2007-02-07,18.059999465942383
GILD,2007-02-08,18.040000915527344
GILD,2007-02-09,17.790000915527344
GILD,2007-02-12,17.702499389648438
GILD,2007-02-13,17.642499923706055
GILD,2007-02-14,17.93000030517578
GILD,2007-02-15,18.047500610351562
GILD,2007-02-16,18.014999389648438
GILD,2007-02-20,18.172500610351562
GILD,2007-02-21,18.5575008392334
GILD,2007-02-22,18.514999389648438
GILD,2007-02-23,18.407499313354492
GILD,2007-02-26,18.512500762939453
GILD,2007-02-27,17.645000457763672
GILD,2007-02-28,17.889999389648438
GILD,2007-03-01,17.647499084472656
GILD,2007-03-02,17.610000610351562
GILD,2007-03-05,17.497499465942383
GILD,2007-03-06,17.68000030517578
GILD,2007-03-07,17.517499923706055
GILD,2007-03-08,17.514999389648438
GILD,2007-03-09,17.565000534057617
GILD,2007-03-12,17.704999923706055
GILD,2007-03-13,17.207500457763672
GILD,2007-03-14,17.389999389648438
GILD,2007-03-15,17.530000686645508
GILD,2007-03-16,17.385000228881836
GILD,2007-03-19,17.6924991607666
GILD,2007-03-20,18.202499389648438
GILD,2007-03-21,18.602500915527344
GILD,2007-03-22,18.6825008392334
GILD,2007-03-23,18.645000457763672
GILD,2007-03-26,18.825000762939453
GILD,2007-03-27,18.75
GILD,2007-03-28,18.760000228881836
GILD,2007-03-29,19.0625
GILD,2007-03-30,19.125
GILD,2007-04-02,19.127500534057617
GILD,2007-04-03,19.475000381469727
GILD,2007-04-04,19.485000610351562
GILD,2007-04-05,19.579999923706055
GILD,2007-04-09,19.424999237060547
GILD,2007-04-10,19.31999969482422
GILD,2007-04-11,19.174999237060547
GILD,2007-04-12,19.747499465942383
GILD,2007-04-13,19.604999542236328
GILD,2007-04-16,19.924999237060547
GILD,2007-04-17,19.84000015258789
GILD,2007-04-18,19.607500076293945
GILD,2007-04-19,20.427499771118164
GILD,2007-04-20,20.59749984741211
GILD,2007-04-23,20.797500610351562
GILD,2007-04-24,20.842500686645508
GILD,2007-04-25,21.05500030517578
GILD,2007-04-26,20.9950008392334
GILD,2007-04-27,20.46500015258789
GILD,2007-04-30,20.43000030517578
GILD,2007-05-01,20.645000457763672
GILD,2007-05-02,20.852500915527344
GILD,2007-05-03,20.802499771118164
GILD,2007-05-04,20.780000686645508
GILD,2007-05-07,20.739999771118164
GILD,2007-05-08,20.704999923706055
GILD,2007-05-09,20.767499923706055
GILD,2007-05-10,20.25749969482422
GILD,2007-05-11,20.53499984741211
GILD,2007-05-14,20.424999237060547
GILD,2007-05-15,20.459999084472656
GILD,2007-05-16,20.997499465942383
GILD,2007-05-17,20.732500076293945
GILD,2007-05-18,20.7549991607666
GILD,2007-05-21,20.674999237060547
GILD,2007-05-22,20.93000030517578
GILD,2007-05-23,20.642499923706055
GILD,2007-05-24,20.582500457763672
GILD,2007-05-25,20.434999465942383
GILD,2007-05-29,20.489999771118164
GILD,2007-05-30,20.565000534057617
GILD,2007-05-31,20.6924991607666
GILD,2007-06-01,20.75
GILD,2007-06-04,20.94499969482422
GILD,2007-06-05,20.822500228881836
GILD,2007-06-06,20.352500915527344
GILD,2007-06-07,19.645000457763672
GILD,2007-06-08,19.75
GILD,2007-06-11,19.80500030517578
GILD,2007-06-12,19.729999542236328
GILD,2007-06-13,20.084999084472656
GILD,2007-06-14,20.15999984741211
GILD,2007-06-15,20.207500457763672
GILD,2007-06-18,20.127500534057617
GILD,2007-06-19,20.200000762939453
GILD,2007-06-20,19.774999618530273
GILD,2007-06-21,19.837499618530273
GILD,2007-06-22,19.6200008392334
GILD,2007-06-25,19.360000610351562
GILD,2007-06-26,19.399999618530273
GILD,2007-06-27,19.899999618530273
GILD,2007-06-28,19.795000076293945
GILD,2007-06-29,19.399999618530273
GILD,2007-07-02,19.670000076293945
GILD,2007-07-03,19.524999618530273
GILD,2007-07-05,19.489999771118164
GILD,2007-07-06,19.559999465942383
GILD,2007-07-09,19.684999465942383
GILD,2007-07-10,19.93000030517578
GILD,2007-07-11,19.860000610351562
GILD,2007-07-12,19.969999313354492
GILD,2007-07-13,19.979999542236328
GILD,2007-07-16,19.809999465942383
GILD,2007-07-17,19.614999771118164
GILD,2007-07-18,19.670000076293945
GILD,2007-07-19,20.209999084472656
GILD,2007-07-20,19.375
GILD,2007-07-23,19.0
GILD,2007-07-24,18.93000030517578
GILD,2007-07-25,18.959999084472656
GILD,2007-07-26,18.635000228881836
GILD,2007-07-27,18.479999542236328
GILD,2007-07-30,18.709999084472656
GILD,2007-07-31,18.614999771118164
GILD,2007-08-01,18.549999237060547
GILD,2007-08-02,18.854999542236328
GILD,2007-08-03,18.46500015258789
GILD,2007-08-06,19.075000762939453
GILD,2007-08-07,18.93000030517578
GILD,2007-08-08,19.209999084472656
GILD,2007-08-09,18.655000686645508
GILD,2007-08-10,18.530000686645508
GILD,2007-08-13,18.704999923706055
GILD,2007-08-14,18.834999084472656
GILD,2007-08-15,18.905000686645508
GILD,2007-08-16,18.799999237060547
GILD,2007-08-17,19.0
GILD,2007-08-20,18.90999984741211
GILD,2007-08-21,18.864999771118164
GILD,2007-08-22,18.7450008392334
GILD,2007-08-23,18.59000015258789
GILD,2007-08-24,18.645000457763672
GILD,2007-08-27,18.364999771118164
GILD,2007-08-28,17.834999084472656
GILD,2007-08-29,18.024999618530273
GILD,2007-08-30,18.06999969482422
GILD,2007-08-31,18.184999465942383
GILD,2007-09-04,18.565000534057617
GILD,2007-09-05,18.235000610351562
GILD,2007-09-06,18.795000076293945
GILD,2007-09-07,18.829999923706055
GILD,2007-09-10,18.725000381469727
GILD,2007-09-11,19.05500030517578
GILD,2007-09-12,19.125
GILD,2007-09-13,19.25
GILD,2007-09-14,19.010000228881836
GILD,2007-09-17,18.614999771118164
GILD,2007-09-18,19.264999389648438
GILD,2007-09-19,19.31999969482422
GILD,2007-09-20,19.729999542236328
GILD,2007-09-21,20.065000534057617
GILD,2007-09-24,19.885000228881836
GILD,2007-09-25,20.360000610351562
GILD,2007-09-26,20.399999618530273
GILD,2007-09-27,20.559999465942383
GILD,2007-09-28,20.434999465942383
GILD,2007-10-01,20.934999465942383
GILD,2007-10-02,20.700000762939453
GILD,2007-10-03,20.655000686645508
GILD,2007-10-04,20.760000228881836
GILD,2007-10-05,21.05500030517578
GILD,2007-10-08,20.604999542236328
GILD,2007-10-09,21.045000076293945
GILD,2007-10-10,21.489999771118164
GILD,2007-10-11,21.15999984741211
GILD,2007-10-12,21.649999618530273
GILD,2007-10-15,21.0049991607666
GILD,2007-10-16,21.200000762939453
GILD,2007-10-17,21.360000610351562
GILD,2007-10-18,21.7549991607666
GILD,2007-10-19,21.0
GILD,2007-10-22,21.28499984741211
GILD,2007-10-23,21.510000228881836
GILD,2007-10-24,21.979999542236328
GILD,2007-10-25,22.7549991607666
GILD,2007-10-26,23.184999465942383
GILD,2007-10-29,22.979999542236328
GILD,2007-10-30,22.739999771118164
GILD,2007-10-31,23.094999313354492
GILD,2007-11-01,22.889999389648438
GILD,2007-11-02,23.454999923706055
GILD,2007-11-05,23.600000381469727
GILD,2007-11-06,23.55500030517578
GILD,2007-11-07,22.309999465942383
GILD,2007-11-08,22.53499984741211
GILD,2007-11-09,21.78499984741211
GILD,2007-11-12,21.280000686645508
GILD,2007-11-13,21.55500030517578
GILD,2007-11-14,21.954999923706055
GILD,2007-11-15,21.825000762939453
GILD,2007-11-16,22.31999969482422
GILD,2007-11-19,21.639999389648438
GILD,2007-11-20,21.875
GILD,2007-11-21,21.530000686645508
GILD,2007-11-23,21.65999984741211
GILD,2007-11-26,20.954999923706055
GILD,2007-11-27,22.2450008392334
GILD,2007-11-28,22.915000915527344
GILD,2007-11-29,22.8799991607666
GILD,2007-11-30,23.270000457763672
GILD,2007-12-03,22.969999313354492
GILD,2007-12-04,22.604999542236328
GILD,2007-12-05,23.389999389648438
GILD,2007-12-06,23.80500030517578
GILD,2007-12-07,23.53499984741211
GILD,2007-12-10,23.8700008392334
GILD,2007-12-11,22.920000076293945
GILD,2007-12-12,23.424999237060547
GILD,2007-12-13,23.104999542236328
GILD,2007-12-14,22.924999237060547
GILD,2007-12-17,22.719999313354492
GILD,2007-12-18,22.774999618530273
GILD,2007-12-19,22.889999389648438
GILD,2007-12-20,22.959999084472656
GILD,2007-12-21,23.229999542236328
GILD,2007-12-24,23.454999923706055
GILD,2007-12-26,23.56999969482422
GILD,2007-12-27,23.155000686645508
GILD,2007-12-28,23.165000915527344
GILD,2007-12-31,23.0049991607666
GILD,2008-01-02,22.670000076293945
GILD,2008-01-03,23.44499969482422
GILD,2008-01-04,22.950000762939453
GILD,2008-01-07,23.854999542236328
GILD,2008-01-08,23.424999237060547
GILD,2008-01-09,24.25
GILD,2008-01-10,24.110000610351562
GILD,2008-01-11,24.34000015258789
GILD,2008-01-14,24.079999923706055
GILD,2008-01-15,23.610000610351562
GILD,2008-01-16,23.809999465942383
GILD,2008-01-17,23.614999771118164
GILD,2008-01-18,23.084999084472656
GILD,2008-01-22,22.200000762939453
GILD,2008-01-23,22.405000686645508
GILD,2008-01-24,22.799999237060547
GILD,2008-01-25,21.53499984741211
GILD,2008-01-28,21.5
GILD,2008-01-29,21.575000762939453
GILD,2008-01-30,22.0
GILD,2008-01-31,22.844999313354492
GILD,2008-02-01,22.96500015258789
GILD,2008-02-04,23.145000457763672
GILD,2008-02-05,22.28499984741211
GILD,2008-02-06,22.434999465942383
GILD,2008-02-07,22.21500015258789
GILD,2008-02-08,22.264999389648438
GILD,2008-02-11,22.299999237060547
GILD,2008-02-12,22.545000076293945
GILD,2008-02-13,22.725000381469727
GILD,2008-02-14,22.3700008392334
GILD,2008-02-15,22.309999465942383
GILD,2008-02-19,22.59000015258789
GILD,2008-02-20,22.799999237060547
GILD,2008-02-21,21.96500015258789
GILD,2008-02-22,21.459999084472656
GILD,2008-02-25,21.809999465942383
GILD,2008-02-26,22.030000686645508
GILD,2008-02-27,21.895000457763672
GILD,2008-02-28,22.729999542236328
GILD,2008-02-29,23.65999984741211
GILD,2008-03-03,24.28499984741211
GILD,2008-03-04,24.65999984741211
GILD,2008-03-05,24.479999542236328
GILD,2008-03-06,23.905000686645508
GILD,2008-03-07,24.350000381469727
GILD,2008-03-10,23.065000534057617
GILD,2008-03-11,23.6299991607666
GILD,2008-03-12,24.0049991607666
GILD,2008-03-13,24.2450008392334
GILD,2008-03-14,23.774999618530273
GILD,2008-03-17,23.3799991607666
GILD,2008-03-18,24.045000076293945
GILD,2008-03-19,23.780000686645508
GILD,2008-03-20,24.21500015258789
GILD,2008-03-24,24.80500030517578
GILD,2008-03-25,25.5049991607666
GILD,2008-03-26,25.1200008392334
GILD,2008-03-27,24.989999771118164
GILD,2008-03-28,24.80500030517578
GILD,2008-03-31,25.764999389648438
GILD,2008-04-01,26.440000534057617
GILD,2008-04-02,25.950000762939453
GILD,2008-04-03,25.829999923706055
GILD,2008-04-04,26.174999237060547
GILD,2008-04-07,26.030000686645508
GILD,2008-04-08,25.940000534057617
GILD,2008-04-09,25.514999389648438
GILD,2008-04-10,26.045000076293945
GILD,2008-04-11,25.31999969482422
GILD,2008-04-14,25.389999389648438
GILD,2008-04-15,25.53499984741211
GILD,2008-04-16,25.899999618530273
GILD,2008-04-17,24.979999542236328
GILD,2008-04-18,25.8799991607666
GILD,2008-04-21,26.049999237060547
GILD,2008-04-22,25.44499969482422
GILD,2008-04-23,25.25
GILD,2008-04-24,25.510000228881836
GILD,2008-04-25,25.700000762939453
GILD,2008-04-28,26.264999389648438
GILD,2008-04-29,25.854999542236328
GILD,2008-04-30,25.8799991607666
GILD,2008-05-01,26.5
GILD,2008-05-02,26.815000534057617
GILD,2008-05-05,26.834999084472656
GILD,2008-05-06,27.06999969482422
GILD,2008-05-07,26.614999771118164
GILD,2008-05-08,27.05500030517578
GILD,2008-05-09,26.81999969482422
GILD,2008-05-12,27.239999771118164
GILD,2008-05-13,26.735000610351562
GILD,2008-05-14,26.280000686645508
GILD,2008-05-15,26.475000381469727
GILD,2008-05-16,26.545000076293945
GILD,2008-05-19,26.610000610351562
GILD,2008-05-20,26.934999465942383
GILD,2008-05-21,26.239999771118164
GILD,2008-05-22,26.844999313354492
GILD,2008-05-23,26.489999771118164
GILD,2008-05-27,26.825000762939453
GILD,2008-05-28,26.78499984741211
GILD,2008-05-29,27.674999237060547
GILD,2008-05-30,27.65999984741211
GILD,2008-06-02,27.290000915527344
GILD,2008-06-03,27.649999618530273
GILD,2008-06-04,28.1200008392334
GILD,2008-06-05,28.31999969482422
GILD,2008-06-06,27.3799991607666
GILD,2008-06-09,27.149999618530273
GILD,2008-06-10,27.094999313354492
GILD,2008-06-11,26.575000762939453
GILD,2008-06-12,26.364999771118164
GILD,2008-06-13,27.06999969482422
GILD,2008-06-16,27.165000915527344
GILD,2008-06-17,26.774999618530273
GILD,2008-06-18,26.725000381469727
GILD,2008-06-19,27.735000610351562
GILD,2008-06-20,27.360000610351562
GILD,2008-06-23,27.3799991607666
GILD,2008-06-24,27.2549991607666
GILD,2008-06-25,27.239999771118164
GILD,2008-06-26,26.469999313354492
GILD,2008-06-27,26.43000030517578
GILD,2008-06-30,26.475000381469727
GILD,2008-07-01,26.084999084472656
GILD,2008-07-02,25.645000457763672
GILD,2008-07-03,25.545000076293945
GILD,2008-07-07,25.834999084472656
GILD,2008-07-08,26.764999389648438
GILD,2008-07-09,26.90999984741211
GILD,2008-07-10,27.295000076293945
GILD,2008-07-11,26.850000381469727
GILD,2008-07-14,26.774999618530273
GILD,2008-07-15,27.5
GILD,2008-07-16,27.405000686645508
GILD,2008-07-17,27.700000762939453
GILD,2008-07-18,24.764999389648438
GILD,2008-07-21,24.81999969482422
GILD,2008-07-22,25.549999237060547
GILD,2008-07-23,26.350000381469727
GILD,2008-07-24,26.34000015258789
GILD,2008-07-25,27.2549991607666
GILD,2008-07-28,26.334999084472656
GILD,2008-07-29,26.989999771118164
GILD,2008-07-30,26.954999923706055
GILD,2008-07-31,26.989999771118164
GILD,2008-08-01,26.844999313354492
GILD,2008-08-04,26.920000076293945
GILD,2008-08-05,27.65999984741211
GILD,2008-08-06,28.014999389648438
GILD,2008-08-07,27.520000457763672
GILD,2008-08-08,28.385000228881836
GILD,2008-08-11,28.21500015258789
GILD,2008-08-12,28.549999237060547
GILD,2008-08-13,28.405000686645508
GILD,2008-08-14,28.344999313354492
GILD,2008-08-15,28.1299991607666
GILD,2008-08-18,27.895000457763672
GILD,2008-08-19,27.274999618530273
GILD,2008-08-20,27.309999465942383
GILD,2008-08-21,27.075000762939453
GILD,2008-08-22,27.155000686645508
GILD,2008-08-25,26.604999542236328
GILD,2008-08-26,26.94499969482422
GILD,2008-08-27,26.875
GILD,2008-08-28,26.604999542236328
GILD,2008-08-29,26.34000015258789
GILD,2008-09-02,25.139999389648438
GILD,2008-09-03,25.690000534057617
GILD,2008-09-04,24.989999771118164
GILD,2008-09-05,23.924999237060547
GILD,2008-09-08,23.53499984741211
GILD,2008-09-09,23.344999313354492
GILD,2008-09-10,23.40999984741211
GILD,2008-09-11,24.520000457763672
GILD,2008-09-12,24.059999465942383
GILD,2008-09-15,23.915000915527344
GILD,2008-09-16,24.915000915527344
GILD,2008-09-17,23.46500015258789
GILD,2008-09-18,23.584999084472656
GILD,2008-09-19,23.229999542236328
GILD,2008-09-22,22.354999542236328
GILD,2008-09-23,22.344999313354492
GILD,2008-09-24,23.344999313354492
GILD,2008-09-25,23.524999618530273
GILD,2008-09-26,24.31999969482422
GILD,2008-09-29,21.219999313354492
GILD,2008-09-30,22.815000534057617
GILD,2008-10-01,22.649999618530273
GILD,2008-10-02,22.344999313354492
GILD,2008-10-03,22.875
GILD,2008-10-06,20.940000534057617
GILD,2008-10-07,20.295000076293945
GILD,2008-10-08,20.53499984741211
GILD,2008-10-09,20.020000457763672
GILD,2008-10-10,18.735000610351562
GILD,2008-10-13,21.325000762939453
GILD,2008-10-14,20.65999984741211
GILD,2008-10-15,19.139999389648438
GILD,2008-10-16,20.69499969482422
GILD,2008-10-17,21.514999389648438
GILD,2008-10-20,23.2450008392334
GILD,2008-10-21,23.010000228881836
GILD,2008-10-22,23.235000610351562
GILD,2008-10-23,22.735000610351562
GILD,2008-10-24,21.65999984741211
GILD,2008-10-27,21.200000762939453
GILD,2008-10-28,22.385000228881836
GILD,2008-10-29,22.81999969482422
GILD,2008-10-30,23.354999542236328
GILD,2008-10-31,22.924999237060547
GILD,2008-11-03,23.655000686645508
GILD,2008-11-04,23.53499984741211
GILD,2008-11-05,22.510000228881836
GILD,2008-11-06,22.174999237060547
GILD,2008-11-07,22.520000457763672
GILD,2008-11-10,22.420000076293945
GILD,2008-11-11,22.06999969482422
GILD,2008-11-12,22.225000381469727
GILD,2008-11-13,23.649999618530273
GILD,2008-11-14,23.459999084472656
GILD,2008-11-17,22.954999923706055
GILD,2008-11-18,22.610000610351562
GILD,2008-11-19,21.600000381469727
GILD,2008-11-20,20.764999389648438
GILD,2008-11-21,20.729999542236328
GILD,2008-11-24,21.364999771118164
GILD,2008-11-25,22.06999969482422
GILD,2008-11-26,22.524999618530273
GILD,2008-11-28,22.395000457763672
GILD,2008-12-01,21.229999542236328
GILD,2008-12-02,22.045000076293945
GILD,2008-12-03,23.084999084472656
GILD,2008-12-04,22.774999618530273
GILD,2008-12-05,23.69499969482422
GILD,2008-12-08,23.334999084472656
GILD,2008-12-09,22.415000915527344
GILD,2008-12-10,22.799999237060547
GILD,2008-12-11,22.03499984741211
GILD,2008-12-12,22.514999389648438
GILD,2008-12-15,22.174999237060547
GILD,2008-12-16,23.934999465942383
GILD,2008-12-17,23.825000762939453
GILD,2008-12-18,24.389999389648438
GILD,2008-12-19,24.825000762939453
GILD,2008-12-22,25.149999618530273
GILD,2008-12-23,25.0
GILD,2008-12-24,25.229999542236328
GILD,2008-12-26,25.0049991607666
GILD,2008-12-29,24.94499969482422
GILD,2008-12-30,25.665000915527344
GILD,2008-12-31,25.56999969482422
GILD,2009-01-02,26.09000015258789
GILD,2009-01-05,25.5
GILD,2009-01-06,24.815000534057617
GILD,2009-01-07,24.360000610351562
GILD,2009-01-08,24.434999465942383
GILD,2009-01-09,23.885000228881836
GILD,2009-01-12,23.825000762939453
GILD,2009-01-13,24.204999923706055
GILD,2009-01-14,23.809999465942383
GILD,2009-01-15,24.014999389648438
GILD,2009-01-16,24.139999389648438
GILD,2009-01-20,23.600000381469727
GILD,2009-01-21,24.700000762939453
GILD,2009-01-22,24.350000381469727
GILD,2009-01-23,24.125
GILD,2009-01-26,24.19499969482422
GILD,2009-01-27,24.114999771118164
GILD,2009-01-28,25.270000457763672
GILD,2009-01-29,25.31999969482422
GILD,2009-01-30,25.385000228881836
GILD,2009-02-02,25.934999465942383
GILD,2009-02-03,26.399999618530273
GILD,2009-02-04,25.979999542236328
GILD,2009-02-05,26.114999771118164
GILD,2009-02-06,26.225000381469727
GILD,2009-02-09,25.7549991607666
GILD,2009-02-10,24.885000228881836
GILD,2009-02-11,24.979999542236328
GILD,2009-02-12,25.25
GILD,2009-02-13,25.125
GILD,2009-02-17,24.360000610351562
GILD,2009-02-18,24.795000076293945
GILD,2009-02-19,24.520000457763672
GILD,2009-02-20,25.0
GILD,2009-02-23,24.475000381469727
GILD,2009-02-24,25.170000076293945
GILD,2009-02-25,24.770000457763672
GILD,2009-02-26,23.53499984741211
GILD,2009-02-27,22.399999618530273
GILD,2009-03-02,22.135000228881836
GILD,2009-03-03,22.510000228881836
GILD,2009-03-04,22.684999465942383
GILD,2009-03-05,21.889999389648438
GILD,2009-03-06,22.0049991607666
GILD,2009-03-09,21.854999542236328
GILD,2009-03-10,22.2549991607666
GILD,2009-03-11,22.020000457763672
GILD,2009-03-12,22.21500015258789
GILD,2009-03-13,22.71500015258789
GILD,2009-03-16,22.094999313354492
GILD,2009-03-17,23.049999237060547
GILD,2009-03-18,22.56999969482422
GILD,2009-03-19,22.149999618530273
GILD,2009-03-20,22.155000686645508
GILD,2009-03-23,22.84000015258789
GILD,2009-03-24,22.280000686645508
GILD,2009-03-25,21.940000534057617
GILD,2009-03-26,21.969999313354492
GILD,2009-03-27,22.184999465942383
GILD,2009-03-30,22.809999465942383
GILD,2009-03-31,23.15999984741211
GILD,2009-04-01,22.59000015258789
GILD,2009-04-02,22.350000381469727
GILD,2009-04-03,23.489999771118164
GILD,2009-04-06,24.184999465942383
GILD,2009-04-07,23.71500015258789
GILD,2009-04-08,23.69499969482422
GILD,2009-04-09,23.815000534057617
GILD,2009-04-13,23.764999389648438
GILD,2009-04-14,23.325000762939453
GILD,2009-04-15,22.270000457763672
GILD,2009-04-16,22.424999237060547
GILD,2009-04-17,22.344999313354492
GILD,2009-04-20,21.885000228881836
GILD,2009-04-21,21.864999771118164
GILD,2009-04-22,23.110000610351562
GILD,2009-04-23,22.950000762939453
GILD,2009-04-24,22.899999618530273
GILD,2009-04-27,23.764999389648438
GILD,2009-04-28,23.799999237060547
GILD,2009-04-29,23.479999542236328
GILD,2009-04-30,22.899999618530273
GILD,2009-05-01,22.405000686645508
GILD,2009-05-04,22.450000762939453
GILD,2009-05-05,22.260000228881836
GILD,2009-05-06,22.014999389648438
GILD,2009-05-07,22.71500015258789
GILD,2009-05-08,22.0049991607666
GILD,2009-05-11,22.325000762939453
GILD,2009-05-12,22.270000457763672
GILD,2009-05-13,22.200000762939453
GILD,2009-05-14,22.100000381469727
GILD,2009-05-15,21.875
GILD,2009-05-18,21.68000030517578
GILD,2009-05-19,21.344999313354492
GILD,2009-05-20,21.15999984741211
GILD,2009-05-21,21.280000686645508
GILD,2009-05-22,21.165000915527344
GILD,2009-05-26,21.235000610351562
GILD,2009-05-27,20.719999313354492
GILD,2009-05-28,21.010000228881836
GILD,2009-05-29,21.549999237060547
GILD,2009-06-01,21.385000228881836
GILD,2009-06-02,21.545000076293945
GILD,2009-06-03,22.364999771118164
GILD,2009-06-04,22.459999084472656
GILD,2009-06-05,22.290000915527344
GILD,2009-06-08,22.2450008392334
GILD,2009-06-09,22.290000915527344
GILD,2009-06-10,22.139999389648438
GILD,2009-06-11,22.094999313354492
GILD,2009-06-12,22.469999313354492
GILD,2009-06-15,21.96500015258789
GILD,2009-06-16,22.079999923706055
GILD,2009-06-17,22.764999389648438
GILD,2009-06-18,23.25
GILD,2009-06-19,23.510000228881836
GILD,2009-06-22,23.15999984741211
GILD,2009-06-23,23.329999923706055
GILD,2009-06-24,23.264999389648438
GILD,2009-06-25,23.940000534057617
GILD,2009-06-26,23.760000228881836
GILD,2009-06-29,23.684999465942383
GILD,2009-06-30,23.420000076293945
GILD,2009-07-01,23.415000915527344
GILD,2009-07-02,22.950000762939453
GILD,2009-07-06,22.875
GILD,2009-07-07,22.594999313354492
GILD,2009-07-08,22.459999084472656
GILD,2009-07-09,22.354999542236328
GILD,2009-07-10,22.219999313354492
GILD,2009-07-13,22.645000457763672
GILD,2009-07-14,22.454999923706055
GILD,2009-07-15,22.90999984741211
GILD,2009-07-16,23.434999465942383
GILD,2009-07-17,23.915000915527344
GILD,2009-07-20,23.985000610351562
GILD,2009-07-21,24.274999618530273
GILD,2009-07-22,23.93000030517578
GILD,2009-07-23,24.170000076293945
GILD,2009-07-24,24.21500015258789
GILD,2009-07-27,24.475000381469727
GILD,2009-07-28,24.864999771118164
GILD,2009-07-29,24.905000686645508
GILD,2009-07-30,24.790000915527344
GILD,2009-07-31,24.46500015258789
GILD,2009-08-03,24.639999389648438
GILD,2009-08-04,23.915000915527344
GILD,2009-08-05,23.420000076293945
GILD,2009-08-06,22.725000381469727
GILD,2009-08-07,22.8799991607666
GILD,2009-08-10,23.0
GILD,2009-08-11,22.825000762939453
GILD,2009-08-12,22.924999237060547
GILD,2009-08-13,22.594999313354492
GILD,2009-08-14,22.475000381469727
GILD,2009-08-17,22.1200008392334
GILD,2009-08-18,22.15999984741211
GILD,2009-08-19,22.610000610351562
GILD,2009-08-20,22.985000610351562
GILD,2009-08-21,23.045000076293945
GILD,2009-08-24,23.0
GILD,2009-08-25,23.125
GILD,2009-08-26,23.114999771118164
GILD,2009-08-27,22.90999984741211
GILD,2009-08-28,22.625
GILD,2009-08-31,22.530000686645508
GILD,2009-09-01,22.559999465942383
GILD,2009-09-02,22.645000457763672
GILD,2009-09-03,22.729999542236328
GILD,2009-09-04,23.065000534057617
GILD,2009-09-08,23.415000915527344
GILD,2009-09-09,23.604999542236328
GILD,2009-09-10,23.170000076293945
GILD,2009-09-11,23.049999237060547
GILD,2009-09-14,23.264999389648438
GILD,2009-09-15,23.040000915527344
GILD,2009-09-16,23.155000686645508
GILD,2009-09-17,22.915000915527344
GILD,2009-09-18,22.8799991607666
GILD,2009-09-21,23.315000534057617
GILD,2009-09-22,23.065000534057617
GILD,2009-09-23,22.940000534057617
GILD,2009-09-24,23.0
GILD,2009-09-25,23.100000381469727
GILD,2009-09-28,23.540000915527344
GILD,2009-09-29,23.239999771118164
GILD,2009-09-30,23.25
GILD,2009-10-01,22.649999618530273
GILD,2009-10-02,22.2549991607666
GILD,2009-10-05,22.5
GILD,2009-10-06,22.860000610351562
GILD,2009-10-07,22.655000686645508
GILD,2009-10-08,22.610000610351562
GILD,2009-10-09,22.649999618530273
GILD,2009-10-12,22.59000015258789
GILD,2009-10-13,22.78499984741211
GILD,2009-10-14,23.024999618530273
GILD,2009-10-15,23.315000534057617
GILD,2009-10-16,23.084999084472656
GILD,2009-10-19,23.405000686645508
GILD,2009-10-20,23.059999465942383
GILD,2009-10-21,22.665000915527344
GILD,2009-10-22,22.299999237060547
GILD,2009-10-23,21.915000915527344
GILD,2009-10-26,21.71500015258789
GILD,2009-10-27,21.559999465942383
GILD,2009-10-28,21.290000915527344
GILD,2009-10-29,21.469999313354492
GILD,2009-10-30,21.274999618530273
GILD,2009-11-02,21.334999084472656
GILD,2009-11-03,21.899999618530273
GILD,2009-11-04,21.934999465942383
GILD,2009-11-05,22.75
GILD,2009-11-06,23.1299991607666
GILD,2009-11-09,23.290000915527344
GILD,2009-11-10,23.405000686645508
GILD,2009-11-11,23.56999969482422
GILD,2009-11-12,23.440000534057617
GILD,2009-11-13,23.524999618530273
GILD,2009-11-16,23.71500015258789
GILD,2009-11-17,23.7450008392334
GILD,2009-11-18,23.389999389648438
GILD,2009-11-19,23.260000228881836
GILD,2009-11-20,23.19499969482422
GILD,2009-11-23,23.5049991607666
GILD,2009-11-24,23.479999542236328
GILD,2009-11-25,23.489999771118164
GILD,2009-11-27,23.280000686645508
GILD,2009-11-30,23.05500030517578
GILD,2009-12-01,23.200000762939453
GILD,2009-12-02,23.270000457763672
GILD,2009-12-03,23.1299991607666
GILD,2009-12-04,23.295000076293945
GILD,2009-12-07,23.309999465942383
GILD,2009-12-08,23.059999465942383
GILD,2009-12-09,23.0
GILD,2009-12-10,23.145000457763672
GILD,2009-12-11,23.209999084472656
GILD,2009-12-14,23.479999542236328
GILD,2009-12-15,22.655000686645508
GILD,2009-12-16,21.614999771118164
GILD,2009-12-17,21.600000381469727
GILD,2009-12-18,21.415000915527344
GILD,2009-12-21,21.579999923706055
GILD,2009-12-22,21.6200008392334
GILD,2009-12-23,21.5049991607666
GILD,2009-12-24,21.5
GILD,2009-12-28,21.6299991607666
GILD,2009-12-29,21.735000610351562
GILD,2009-12-30,21.899999618530273
GILD,2009-12-31,21.635000228881836
GILD,2010-01-04,21.649999618530273
GILD,2010-01-05,21.6299991607666
GILD,2010-01-06,22.3799991607666
GILD,2010-01-07,22.434999465942383
GILD,2010-01-08,22.270000457763672
GILD,2010-01-11,22.44499969482422
GILD,2010-01-12,22.475000381469727
GILD,2010-01-13,22.7549991607666
GILD,2010-01-14,22.729999542236328
GILD,2010-01-15,22.760000228881836
GILD,2010-01-19,23.139999389648438
GILD,2010-01-20,23.024999618530273
GILD,2010-01-21,22.889999389648438
GILD,2010-01-22,23.040000915527344
GILD,2010-01-25,22.854999542236328
GILD,2010-01-26,22.434999465942383
GILD,2010-01-27,24.020000457763672
GILD,2010-01-28,23.7549991607666
GILD,2010-01-29,24.135000228881836
GILD,2010-02-01,23.905000686645508
GILD,2010-02-02,24.280000686645508
GILD,2010-02-03,23.770000457763672
GILD,2010-02-04,23.235000610351562
GILD,2010-02-05,23.190000534057617
GILD,2010-02-08,23.045000076293945
GILD,2010-02-09,23.149999618530273
GILD,2010-02-10,22.985000610351562
GILD,2010-02-11,23.3799991607666
GILD,2010-02-12,23.5049991607666
GILD,2010-02-16,23.434999465942383
GILD,2010-02-17,24.325000762939453
GILD,2010-02-18,24.725000381469727
GILD,2010-02-19,24.420000076293945
GILD,2010-02-22,23.940000534057617
GILD,2010-02-23,23.674999237060547
GILD,2010-02-24,23.780000686645508
GILD,2010-02-25,23.704999923706055
GILD,2010-02-26,23.80500030517578
GILD,2010-03-01,23.7549991607666
GILD,2010-03-02,23.770000457763672
GILD,2010-03-03,23.78499984741211
GILD,2010-03-04,23.530000686645508
GILD,2010-03-05,23.80500030517578
GILD,2010-03-08,23.5049991607666
GILD,2010-03-09,23.719999313354492
GILD,2010-03-10,23.639999389648438
GILD,2010-03-11,23.549999237060547
GILD,2010-03-12,23.709999084472656
GILD,2010-03-15,23.760000228881836
GILD,2010-03-16,23.735000610351562
GILD,2010-03-17,23.59000015258789
GILD,2010-03-18,23.709999084472656
GILD,2010-03-19,23.934999465942383
GILD,2010-03-22,24.075000762939453
GILD,2010-03-23,23.8799991607666
GILD,2010-03-24,23.645000457763672
GILD,2010-03-25,22.975000381469727
GILD,2010-03-26,22.670000076293945
GILD,2010-03-29,22.940000534057617
GILD,2010-03-30,22.80500030517578
GILD,2010-03-31,22.735000610351562
GILD,2010-04-01,22.81999969482422
GILD,2010-04-05,22.920000076293945
GILD,2010-04-06,22.7549991607666
GILD,2010-04-07,22.725000381469727
GILD,2010-04-08,22.90999984741211
GILD,2010-04-09,22.899999618530273
GILD,2010-04-12,22.934999465942383
GILD,2010-04-13,23.174999237060547
GILD,2010-04-14,23.030000686645508
GILD,2010-04-15,22.65999984741211
GILD,2010-04-16,22.850000381469727
GILD,2010-04-19,22.8700008392334
GILD,2010-04-20,22.53499984741211
GILD,2010-04-21,20.3799991607666
GILD,2010-04-22,20.295000076293945
GILD,2010-04-23,20.834999084472656
GILD,2010-04-26,20.280000686645508
GILD,2010-04-27,20.184999465942383
GILD,2010-04-28,20.34000015258789
GILD,2010-04-29,20.200000762939453
GILD,2010-04-30,19.854999542236328
GILD,2010-05-03,19.8799991607666
GILD,2010-05-04,19.264999389648438
GILD,2010-05-05,20.104999542236328
GILD,2010-05-06,19.59000015258789
GILD,2010-05-07,19.184999465942383
GILD,2010-05-10,19.190000534057617
GILD,2010-05-11,19.6299991607666
GILD,2010-05-12,20.075000762939453
GILD,2010-05-13,19.735000610351562
GILD,2010-05-14,18.889999389648438
GILD,2010-05-17,19.114999771118164
GILD,2010-05-18,19.139999389648438
GILD,2010-05-19,19.5
GILD,2010-05-20,18.485000610351562
GILD,2010-05-21,18.28499984741211
GILD,2010-05-24,18.174999237060547
GILD,2010-05-25,18.09000015258789
GILD,2010-05-26,17.40999984741211
GILD,2010-05-27,18.1200008392334
GILD,2010-05-28,17.959999084472656
GILD,2010-06-01,17.71500015258789
GILD,2010-06-02,18.0
GILD,2010-06-03,17.950000762939453
GILD,2010-06-04,17.354999542236328
GILD,2010-06-07,17.219999313354492
GILD,2010-06-08,16.729999542236328
GILD,2010-06-09,16.454999923706055
GILD,2010-06-10,16.860000610351562
GILD,2010-06-11,17.264999389648438
GILD,2010-06-14,17.31999969482422
GILD,2010-06-15,17.764999389648438
GILD,2010-06-16,17.905000686645508
GILD,2010-06-17,17.985000610351562
GILD,2010-06-18,18.010000228881836
GILD,2010-06-21,18.049999237060547
GILD,2010-06-22,17.954999923706055
GILD,2010-06-23,18.104999542236328
GILD,2010-06-24,17.860000610351562
GILD,2010-06-25,18.174999237060547
GILD,2010-06-28,17.885000228881836
GILD,2010-06-29,17.485000610351562
GILD,2010-06-30,17.139999389648438
GILD,2010-07-01,17.06999969482422
GILD,2010-07-02,17.434999465942383
GILD,2010-07-06,17.385000228881836
GILD,2010-07-07,17.469999313354492
GILD,2010-07-08,17.40999984741211
GILD,2010-07-09,17.3700008392334
GILD,2010-07-12,17.239999771118164
GILD,2010-07-13,17.600000381469727
GILD,2010-07-14,17.405000686645508
GILD,2010-07-15,17.450000762939453
GILD,2010-07-16,15.970000267028809
GILD,2010-07-19,16.454999923706055
GILD,2010-07-20,16.5
GILD,2010-07-21,16.454999923706055
GILD,2010-07-22,16.889999389648438
GILD,2010-07-23,16.71500015258789
GILD,2010-07-26,16.69499969482422
GILD,2010-07-27,16.69499969482422
GILD,2010-07-28,16.709999084472656
GILD,2010-07-29,16.704999923706055
GILD,2010-07-30,16.65999984741211
GILD,2010-08-02,17.229999542236328
GILD,2010-08-03,17.239999771118164
GILD,2010-08-04,17.610000610351562
GILD,2010-08-05,17.864999771118164
GILD,2010-08-06,17.90999984741211
GILD,2010-08-09,17.8799991607666
GILD,2010-08-10,17.895000457763672
GILD,2010-08-11,17.280000686645508
GILD,2010-08-12,17.329999923706055
GILD,2010-08-13,17.155000686645508
GILD,2010-08-16,16.93000030517578
GILD,2010-08-17,17.075000762939453
GILD,2010-08-18,16.885000228881836
GILD,2010-08-19,16.565000534057617
GILD,2010-08-20,16.31999969482422
GILD,2010-08-23,16.424999237060547
GILD,2010-08-24,16.045000076293945
GILD,2010-08-25,16.40999984741211
GILD,2010-08-26,16.03499984741211
GILD,2010-08-27,16.260000228881836
GILD,2010-08-30,16.209999084472656
GILD,2010-08-31,15.914999961853027
GILD,2010-09-01,16.510000228881836
GILD,2010-09-02,16.575000762939453
GILD,2010-09-03,17.010000228881836
GILD,2010-09-07,16.614999771118164
GILD,2010-09-08,16.954999923706055
GILD,2010-09-09,17.024999618530273
GILD,2010-09-10,17.19499969482422
GILD,2010-09-13,17.19499969482422
GILD,2010-09-14,17.2549991607666
GILD,2010-09-15,17.420000076293945
GILD,2010-09-16,17.485000610351562
GILD,2010-09-17,17.280000686645508
GILD,2010-09-20,17.795000076293945
GILD,2010-09-21,17.950000762939453
GILD,2010-09-22,18.0049991607666
GILD,2010-09-23,17.889999389648438
GILD,2010-09-24,18.274999618530273
GILD,2010-09-27,17.93000030517578
GILD,2010-09-28,18.06999969482422
GILD,2010-09-29,17.934999465942383
GILD,2010-09-30,17.80500030517578
GILD,2010-10-01,17.8799991607666
GILD,2010-10-04,17.68000030517578
GILD,2010-10-05,18.010000228881836
GILD,2010-10-06,17.875
GILD,2010-10-07,18.1299991607666
GILD,2010-10-08,18.165000915527344
GILD,2010-10-11,18.104999542236328
GILD,2010-10-12,18.05500030517578
GILD,2010-10-13,18.34000015258789
GILD,2010-10-14,18.395000457763672
GILD,2010-10-15,18.864999771118164
GILD,2010-10-18,18.770000457763672
GILD,2010-10-19,18.364999771118164
GILD,2010-10-20,19.19499969482422
GILD,2010-10-21,19.549999237060547
GILD,2010-10-22,19.55500030517578
GILD,2010-10-25,19.770000457763672
GILD,2010-10-26,19.80500030517578
GILD,2010-10-27,19.729999542236328
GILD,2010-10-28,19.93000030517578
GILD,2010-10-29,19.834999084472656
GILD,2010-11-01,20.1200008392334
GILD,2010-11-02,20.165000915527344
GILD,2010-11-03,19.905000686645508
GILD,2010-11-04,19.81999969482422
GILD,2010-11-05,19.475000381469727
GILD,2010-11-08,19.415000915527344
GILD,2010-11-09,19.2549991607666
GILD,2010-11-10,19.364999771118164
GILD,2010-11-11,19.489999771118164
GILD,2010-11-12,18.899999618530273
GILD,2010-11-15,19.0
GILD,2010-11-16,18.915000915527344
GILD,2010-11-17,18.850000381469727
GILD,2010-11-18,18.975000381469727
GILD,2010-11-19,19.040000915527344
GILD,2010-11-22,18.850000381469727
GILD,2010-11-23,18.489999771118164
GILD,2010-11-24,18.889999389648438
GILD,2010-11-26,18.549999237060547
GILD,2010-11-29,18.530000686645508
GILD,2010-11-30,18.25
GILD,2010-12-01,18.600000381469727
GILD,2010-12-02,18.850000381469727
GILD,2010-12-03,18.625
GILD,2010-12-06,18.354999542236328
GILD,2010-12-07,18.579999923706055
GILD,2010-12-08,18.68000030517578
GILD,2010-12-09,18.4950008392334
GILD,2010-12-10,18.80500030517578
GILD,2010-12-13,18.415000915527344
GILD,2010-12-14,18.604999542236328
GILD,2010-12-15,18.655000686645508
GILD,2010-12-16,18.924999237060547
GILD,2010-12-17,18.594999313354492
GILD,2010-12-20,18.594999313354492
GILD,2010-12-21,18.280000686645508
GILD,2010-12-22,18.170000076293945
GILD,2010-12-23,18.1299991607666
GILD,2010-12-27,18.204999923706055
GILD,2010-12-28,18.110000610351562
GILD,2010-12-29,18.200000762939453
GILD,2010-12-30,18.1299991607666
GILD,2010-12-31,18.1200008392334
GILD,2011-01-03,18.290000915527344
GILD,2011-01-04,18.4950008392334
GILD,2011-01-05,18.764999389648438
GILD,2011-01-06,18.7549991607666
GILD,2011-01-07,18.75
GILD,2011-01-10,18.329999923706055
GILD,2011-01-11,18.584999084472656
GILD,2011-01-12,18.90999984741211
GILD,2011-01-13,19.059999465942383
GILD,2011-01-14,19.110000610351562
GILD,2011-01-18,19.350000381469727
GILD,2011-01-19,19.075000762939453
GILD,2011-01-20,19.084999084472656
GILD,2011-01-21,19.094999313354492
GILD,2011-01-24,19.155000686645508
GILD,2011-01-25,19.079999923706055
GILD,2011-01-26,19.829999923706055
GILD,2011-01-27,19.469999313354492
GILD,2011-01-28,19.104999542236328
GILD,2011-01-31,19.190000534057617
GILD,2011-02-01,19.25
GILD,2011-02-02,19.729999542236328
GILD,2011-02-03,19.364999771118164
GILD,2011-02-04,19.395000457763672
GILD,2011-02-07,19.190000534057617
GILD,2011-02-08,19.395000457763672
GILD,2011-02-09,19.094999313354492
GILD,2011-02-10,19.174999237060547
GILD,2011-02-11,19.19499969482422
GILD,2011-02-14,19.280000686645508
GILD,2011-02-15,19.4950008392334
GILD,2011-02-16,19.69499969482422
GILD,2011-02-17,19.645000457763672
GILD,2011-02-18,19.649999618530273
GILD,2011-02-22,19.2549991607666
GILD,2011-02-23,19.010000228881836
GILD,2011-02-24,19.389999389648438
GILD,2011-02-25,19.5049991607666
GILD,2011-02-28,19.489999771118164
GILD,2011-03-01,19.280000686645508
GILD,2011-03-02,19.514999389648438
GILD,2011-03-03,19.9950008392334
GILD,2011-03-04,20.354999542236328
GILD,2011-03-07,20.530000686645508
GILD,2011-03-08,20.625
GILD,2011-03-09,20.825000762939453
GILD,2011-03-10,20.489999771118164
GILD,2011-03-11,20.415000915527344
GILD,2011-03-14,20.3799991607666
GILD,2011-03-15,19.895000457763672
GILD,2011-03-16,19.920000076293945
GILD,2011-03-17,20.155000686645508
GILD,2011-03-18,20.075000762939453
GILD,2011-03-21,20.1299991607666
GILD,2011-03-22,20.219999313354492
GILD,2011-03-23,20.65999984741211
GILD,2011-03-24,21.020000457763672
GILD,2011-03-25,21.040000915527344
GILD,2011-03-28,20.864999771118164
GILD,2011-03-29,21.024999618530273
GILD,2011-03-30,21.2549991607666
GILD,2011-03-31,21.235000610351562
GILD,2011-04-01,21.329999923706055
GILD,2011-04-04,21.405000686645508
GILD,2011-04-05,20.920000076293945
GILD,2011-04-06,20.864999771118164
GILD,2011-04-07,20.75
GILD,2011-04-08,20.625
GILD,2011-04-11,20.614999771118164
GILD,2011-04-12,20.56999969482422
GILD,2011-04-13,20.674999237060547
GILD,2011-04-14,20.924999237060547
GILD,2011-04-15,20.850000381469727
GILD,2011-04-18,20.15999984741211
GILD,2011-04-19,20.315000534057617
GILD,2011-04-20,20.389999389648438
GILD,2011-04-21,19.530000686645508
GILD,2011-04-25,19.600000381469727
GILD,2011-04-26,19.760000228881836
GILD,2011-04-27,19.94499969482422
GILD,2011-04-28,19.674999237060547
GILD,2011-04-29,19.420000076293945
GILD,2011-05-02,20.334999084472656
GILD,2011-05-03,20.829999923706055
GILD,2011-05-04,20.665000915527344
GILD,2011-05-05,20.309999465942383
GILD,2011-05-06,20.5049991607666
GILD,2011-05-09,20.6200008392334
GILD,2011-05-10,20.520000457763672
GILD,2011-05-11,20.385000228881836
GILD,2011-05-12,20.645000457763672
GILD,2011-05-13,20.600000381469727
GILD,2011-05-16,20.280000686645508
GILD,2011-05-17,20.235000610351562
GILD,2011-05-18,20.170000076293945
GILD,2011-05-19,20.094999313354492
GILD,2011-05-20,20.489999771118164
GILD,2011-05-23,20.21500015258789
GILD,2011-05-24,20.209999084472656
GILD,2011-05-25,20.239999771118164
GILD,2011-05-26,20.450000762939453
GILD,2011-05-27,20.594999313354492
GILD,2011-05-31,20.8700008392334
GILD,2011-06-01,20.639999389648438
GILD,2011-06-02,20.709999084472656
GILD,2011-06-03,20.524999618530273
GILD,2011-06-06,20.454999923706055
GILD,2011-06-07,20.514999389648438
GILD,2011-06-08,20.575000762939453
GILD,2011-06-09,20.579999923706055
GILD,2011-06-10,20.114999771118164
GILD,2011-06-13,19.979999542236328
GILD,2011-06-14,19.889999389648438
GILD,2011-06-15,19.825000762939453
GILD,2011-06-16,19.825000762939453
GILD,2011-06-17,19.770000457763672
GILD,2011-06-20,20.049999237060547
GILD,2011-06-21,19.950000762939453
GILD,2011-06-22,20.024999618530273
GILD,2011-06-23,20.065000534057617
GILD,2011-06-24,19.854999542236328
GILD,2011-06-27,20.09000015258789
GILD,2011-06-28,20.475000381469727
GILD,2011-06-29,20.69499969482422
GILD,2011-06-30,20.704999923706055
GILD,2011-07-01,20.975000381469727
GILD,2011-07-05,20.78499984741211
GILD,2011-07-06,21.125
GILD,2011-07-07,21.344999313354492
GILD,2011-07-08,21.219999313354492
GILD,2011-07-11,20.635000228881836
GILD,2011-07-12,20.774999618530273
GILD,2011-07-13,20.80500030517578
GILD,2011-07-14,20.635000228881836
GILD,2011-07-15,20.5
GILD,2011-07-18,20.405000686645508
GILD,2011-07-19,20.850000381469727
GILD,2011-07-20,20.895000457763672
GILD,2011-07-21,21.489999771118164
GILD,2011-07-22,21.604999542236328
GILD,2011-07-25,21.31999969482422
GILD,2011-07-26,21.079999923706055
GILD,2011-07-27,21.485000610351562
GILD,2011-07-28,21.584999084472656
GILD,2011-07-29,21.18000030517578
GILD,2011-08-01,20.760000228881836
GILD,2011-08-02,20.209999084472656
GILD,2011-08-03,19.864999771118164
GILD,2011-08-04,18.71500015258789
GILD,2011-08-05,18.8799991607666
GILD,2011-08-08,18.40999984741211
GILD,2011-08-09,19.06999969482422
GILD,2011-08-10,17.670000076293945
GILD,2011-08-11,18.434999465942383
GILD,2011-08-12,18.71500015258789
GILD,2011-08-15,18.635000228881836
GILD,2011-08-16,19.424999237060547
GILD,2011-08-17,19.225000381469727
GILD,2011-08-18,18.645000457763672
GILD,2011-08-19,18.600000381469727
GILD,2011-08-22,18.920000076293945
GILD,2011-08-23,19.520000457763672
GILD,2011-08-24,19.075000762939453
GILD,2011-08-25,19.030000686645508
GILD,2011-08-26,19.364999771118164
GILD,2011-08-29,19.895000457763672
GILD,2011-08-30,20.049999237060547
GILD,2011-08-31,19.940000534057617
GILD,2011-09-01,19.78499984741211
GILD,2011-09-02,19.40999984741211
GILD,2011-09-06,19.31999969482422
GILD,2011-09-07,19.899999618530273
GILD,2011-09-08,19.7549991607666
GILD,2011-09-09,18.905000686645508
GILD,2011-09-12,18.989999771118164
GILD,2011-09-13,19.104999542236328
GILD,2011-09-14,19.690000534057617
GILD,2011-09-15,19.90999984741211
GILD,2011-09-16,20.204999923706055
GILD,2011-09-19,20.024999618530273
GILD,2011-09-20,20.420000076293945
GILD,2011-09-21,19.834999084472656
GILD,2011-09-22,19.170000076293945
GILD,2011-09-23,19.21500015258789
GILD,2011-09-26,19.774999618530273
GILD,2011-09-27,20.024999618530273
GILD,2011-09-28,19.59000015258789
GILD,2011-09-29,19.625
GILD,2011-09-30,19.399999618530273
GILD,2011-10-03,18.905000686645508
GILD,2011-10-04,18.940000534057617
GILD,2011-10-05,19.575000762939453
GILD,2011-10-06,19.825000762939453
GILD,2011-10-07,19.655000686645508
GILD,2011-10-10,20.325000762939453
GILD,2011-10-11,19.850000381469727
GILD,2011-10-12,20.145000457763672
GILD,2011-10-13,20.31999969482422
GILD,2011-10-14,20.21500015258789
GILD,2011-10-17,19.93000030517578
GILD,2011-10-18,20.3799991607666
GILD,2011-10-19,20.399999618530273
GILD,2011-10-20,20.5049991607666
GILD,2011-10-21,20.735000610351562
GILD,2011-10-24,20.9950008392334
GILD,2011-10-25,20.530000686645508
GILD,2011-10-26,20.7450008392334
GILD,2011-10-27,21.05500030517578
GILD,2011-10-28,21.395000457763672
GILD,2011-10-31,20.829999923706055
GILD,2011-11-01,20.524999618530273
GILD,2011-11-02,20.514999389648438
GILD,2011-11-03,20.46500015258789
GILD,2011-11-04,20.360000610351562
GILD,2011-11-07,20.540000915527344
GILD,2011-11-08,20.610000610351562
GILD,2011-11-09,19.934999465942383
GILD,2011-11-10,20.079999923706055
GILD,2011-11-11,20.540000915527344
GILD,2011-11-14,20.229999542236328
GILD,2011-11-15,20.334999084472656
GILD,2011-11-16,20.09000015258789
GILD,2011-11-17,19.80500030517578
GILD,2011-11-18,19.940000534057617
GILD,2011-11-21,18.1299991607666
GILD,2011-11-22,19.3799991607666
GILD,2011-11-23,19.81999969482422
GILD,2011-11-25,19.639999389648438
GILD,2011-11-28,19.899999618530273
GILD,2011-11-29,19.635000228881836
GILD,2011-11-30,19.924999237060547
GILD,2011-12-01,19.834999084472656
GILD,2011-12-02,19.700000762939453
GILD,2011-12-05,20.075000762939453
GILD,2011-12-06,19.899999618530273
GILD,2011-12-07,19.709999084472656
GILD,2011-12-08,19.364999771118164
GILD,2011-12-09,19.5049991607666
GILD,2011-12-12,19.5049991607666
GILD,2011-12-13,19.295000076293945
GILD,2011-12-14,19.3799991607666
GILD,2011-12-15,19.2450008392334
GILD,2011-12-16,18.579999923706055
GILD,2011-12-19,18.735000610351562
GILD,2011-12-20,19.079999923706055
GILD,2011-12-21,19.424999237060547
GILD,2011-12-22,19.350000381469727
GILD,2011-12-23,19.645000457763672
GILD,2011-12-27,19.940000534057617
GILD,2011-12-28,19.94499969482422
GILD,2011-12-29,20.280000686645508
GILD,2011-12-30,20.46500015258789
GILD,2012-01-03,20.93000030517578
GILD,2012-01-04,21.010000228881836
GILD,2012-01-05,21.260000228881836
GILD,2012-01-06,21.389999389648438
GILD,2012-01-09,21.364999771118164
GILD,2012-01-10,22.125
GILD,2012-01-11,22.200000762939453
GILD,2012-01-12,22.450000762939453
GILD,2012-01-13,22.44499969482422
GILD,2012-01-17,23.1299991607666
GILD,2012-01-18,23.7549991607666
GILD,2012-01-19,23.604999542236328
GILD,2012-01-20,23.719999313354492
GILD,2012-01-23,23.684999465942383
GILD,2012-01-24,23.834999084472656
GILD,2012-01-25,24.145000457763672
GILD,2012-01-26,24.295000076293945
GILD,2012-01-27,24.360000610351562
GILD,2012-01-30,24.325000762939453
GILD,2012-01-31,24.43000030517578
GILD,2012-02-01,24.575000762939453
GILD,2012-02-02,24.655000686645508
GILD,2012-02-03,27.350000381469727
GILD,2012-02-06,28.014999389648438
GILD,2012-02-07,27.540000915527344
GILD,2012-02-08,27.135000228881836
GILD,2012-02-09,26.864999771118164
GILD,2012-02-10,26.875
GILD,2012-02-13,27.450000762939453
GILD,2012-02-14,27.280000686645508
GILD,2012-02-15,27.40999984741211
GILD,2012-02-16,27.405000686645508
GILD,2012-02-17,23.5
GILD,2012-02-21,22.344999313354492
GILD,2012-02-22,22.264999389648438
GILD,2012-02-23,22.575000762939453
GILD,2012-02-24,22.6299991607666
GILD,2012-02-27,22.594999313354492
GILD,2012-02-28,23.0
GILD,2012-02-29,22.770000457763672
GILD,2012-03-01,23.30500030517578
GILD,2012-03-02,23.4950008392334
GILD,2012-03-05,23.114999771118164
GILD,2012-03-06,22.940000534057617
GILD,2012-03-07,22.739999771118164
GILD,2012-03-08,23.264999389648438
GILD,2012-03-09,23.045000076293945
GILD,2012-03-12,23.079999923706055
GILD,2012-03-13,23.405000686645508
GILD,2012-03-14,23.329999923706055
GILD,2012-03-15,23.579999923706055
GILD,2012-03-16,23.364999771118164
GILD,2012-03-19,23.53499984741211
GILD,2012-03-20,23.459999084472656
GILD,2012-03-21,23.149999618530273
GILD,2012-03-22,23.315000534057617
GILD,2012-03-23,23.424999237060547
GILD,2012-03-26,23.610000610351562
GILD,2012-03-27,23.69499969482422
GILD,2012-03-28,23.690000534057617
GILD,2012-03-29,23.885000228881836
GILD,2012-03-30,24.43000030517578
GILD,2012-04-02,24.389999389648438
GILD,2012-04-03,24.049999237060547
GILD,2012-04-04,23.594999313354492
GILD,2012-04-05,23.8799991607666
GILD,2012-04-09,23.295000076293945
GILD,2012-04-10,22.885000228881836
GILD,2012-04-11,22.709999084472656
GILD,2012-04-12,22.860000610351562
GILD,2012-04-13,22.7549991607666
GILD,2012-04-16,22.93000030517578
GILD,2012-04-17,23.34000015258789
GILD,2012-04-18,23.30500030517578
GILD,2012-04-19,26.125
GILD,2012-04-20,25.5
GILD,2012-04-23,25.704999923706055
GILD,2012-04-24,26.18000030517578
GILD,2012-04-25,26.28499984741211
GILD,2012-04-26,26.360000610351562
GILD,2012-04-27,26.079999923706055
GILD,2012-04-30,26.010000228881836
GILD,2012-05-01,25.719999313354492
GILD,2012-05-02,25.940000534057617
GILD,2012-05-03,25.69499969482422
GILD,2012-05-04,25.135000228881836
GILD,2012-05-07,24.950000762939453
GILD,2012-05-08,24.729999542236328
GILD,2012-05-09,25.31999969482422
GILD,2012-05-10,25.625
GILD,2012-05-11,25.920000076293945
GILD,2012-05-14,26.229999542236328
GILD,2012-05-15,25.934999465942383
GILD,2012-05-16,25.790000915527344
GILD,2012-05-17,25.049999237060547
GILD,2012-05-18,24.969999313354492
GILD,2012-05-21,25.44499969482422
GILD,2012-05-22,25.235000610351562
GILD,2012-05-23,25.100000381469727
GILD,2012-05-24,25.309999465942383
GILD,2012-05-25,25.2450008392334
GILD,2012-05-29,25.479999542236328
GILD,2012-05-30,25.25
GILD,2012-05-31,24.975000381469727
GILD,2012-06-01,24.334999084472656
GILD,2012-06-04,24.604999542236328
GILD,2012-06-05,24.2549991607666
GILD,2012-06-06,24.610000610351562
GILD,2012-06-07,24.5
GILD,2012-06-08,24.81999969482422
GILD,2012-06-11,24.770000457763672
GILD,2012-06-12,24.709999084472656
GILD,2012-06-13,24.559999465942383
GILD,2012-06-14,25.045000076293945
GILD,2012-06-15,25.145000457763672
GILD,2012-06-18,25.104999542236328
GILD,2012-06-19,25.364999771118164
GILD,2012-06-20,25.389999389648438
GILD,2012-06-21,24.959999084472656
GILD,2012-06-22,25.260000228881836
GILD,2012-06-25,25.139999389648438
GILD,2012-06-26,25.184999465942383
GILD,2012-06-27,25.625
GILD,2012-06-28,25.020000457763672
GILD,2012-06-29,25.639999389648438
GILD,2012-07-02,25.815000534057617
GILD,2012-07-03,26.040000915527344
GILD,2012-07-05,25.729999542236328
GILD,2012-07-06,25.479999542236328
GILD,2012-07-09,25.75
GILD,2012-07-10,25.799999237060547
GILD,2012-07-11,25.334999084472656
GILD,2012-07-12,25.329999923706055
GILD,2012-07-13,25.584999084472656
GILD,2012-07-16,25.969999313354492
GILD,2012-07-17,26.415000915527344
GILD,2012-07-18,26.575000762939453
GILD,2012-07-19,26.8799991607666
GILD,2012-07-20,26.540000915527344
GILD,2012-07-23,25.94499969482422
GILD,2012-07-24,25.549999237060547
GILD,2012-07-25,25.594999313354492
GILD,2012-07-26,25.84000015258789
GILD,2012-07-27,27.75
GILD,2012-07-30,27.80500030517578
GILD,2012-07-31,27.165000915527344
GILD,2012-08-01,26.815000534057617
GILD,2012-08-02,28.645000457763672
GILD,2012-08-03,28.434999465942383
GILD,2012-08-06,28.81999969482422
GILD,2012-08-07,28.774999618530273
GILD,2012-08-08,28.40999984741211
GILD,2012-08-09,28.450000762939453
GILD,2012-08-10,28.385000228881836
GILD,2012-08-13,28.315000534057617
GILD,2012-08-14,28.78499984741211
GILD,2012-08-15,28.985000610351562
GILD,2012-08-16,28.344999313354492
GILD,2012-08-17,28.375
GILD,2012-08-20,28.2450008392334
GILD,2012-08-21,28.40999984741211
GILD,2012-08-22,28.239999771118164
GILD,2012-08-23,28.024999618530273
GILD,2012-08-24,28.645000457763672
GILD,2012-08-27,28.594999313354492
GILD,2012-08-28,28.815000534057617
GILD,2012-08-29,28.8799991607666
GILD,2012-08-30,28.7549991607666
GILD,2012-08-31,28.844999313354492
GILD,2012-09-04,29.0049991607666
GILD,2012-09-05,29.219999313354492
GILD,2012-09-06,29.7450008392334
GILD,2012-09-07,29.6299991607666
GILD,2012-09-10,29.829999923706055
GILD,2012-09-11,29.655000686645508
GILD,2012-09-12,29.875
GILD,2012-09-13,30.1200008392334
GILD,2012-09-14,31.010000228881836
GILD,2012-09-17,32.900001525878906
GILD,2012-09-18,33.3849983215332
GILD,2012-09-19,33.60499954223633
GILD,2012-09-20,33.65999984741211
GILD,2012-09-21,33.880001068115234
GILD,2012-09-24,33.58000183105469
GILD,2012-09-25,33.64500045776367
GILD,2012-09-26,33.029998779296875
GILD,2012-09-27,33.31999969482422
GILD,2012-09-28,33.165000915527344
GILD,2012-10-01,33.720001220703125
GILD,2012-10-02,34.59000015258789
GILD,2012-10-03,35.0
GILD,2012-10-04,34.834999084472656
GILD,2012-10-05,34.71500015258789
GILD,2012-10-08,34.904998779296875
GILD,2012-10-09,34.38999938964844
GILD,2012-10-10,33.814998626708984
GILD,2012-10-11,33.935001373291016
GILD,2012-10-12,33.970001220703125
GILD,2012-10-15,33.65999984741211
GILD,2012-10-16,34.189998626708984
GILD,2012-10-17,34.779998779296875
GILD,2012-10-18,34.14500045776367
GILD,2012-10-19,33.29499816894531
GILD,2012-10-22,33.189998626708984
GILD,2012-10-23,32.45500183105469
GILD,2012-10-24,34.16999816894531
GILD,2012-10-25,33.689998626708984
GILD,2012-10-26,33.53499984741211
GILD,2012-10-31,33.59000015258789
GILD,2012-11-01,33.75
GILD,2012-11-02,33.505001068115234
GILD,2012-11-05,33.52000045776367
GILD,2012-11-06,33.73500061035156
GILD,2012-11-07,32.724998474121094
GILD,2012-11-08,32.42499923706055
GILD,2012-11-09,32.505001068115234
GILD,2012-11-12,36.96500015258789
GILD,2012-11-13,36.345001220703125
GILD,2012-11-14,36.14500045776367
GILD,2012-11-15,36.44499969482422
GILD,2012-11-16,37.20000076293945
GILD,2012-11-19,37.40999984741211
GILD,2012-11-20,37.904998779296875
GILD,2012-11-21,37.775001525878906
GILD,2012-11-23,38.060001373291016
GILD,2012-11-26,37.73500061035156
GILD,2012-11-27,37.32500076293945
GILD,2012-11-28,37.439998626708984
GILD,2012-11-29,37.650001525878906
GILD,2012-11-30,37.5
GILD,2012-12-03,37.30500030517578
GILD,2012-12-04,37.08000183105469
GILD,2012-12-05,37.27000045776367
GILD,2012-12-06,36.904998779296875
GILD,2012-12-07,36.959999084472656
GILD,2012-12-10,37.125
GILD,2012-12-11,38.16999816894531
GILD,2012-12-12,38.1150016784668
GILD,2012-12-13,37.3849983215332
GILD,2012-12-14,37.119998931884766
GILD,2012-12-17,37.72999954223633
GILD,2012-12-18,37.92499923706055
GILD,2012-12-19,37.375
GILD,2012-12-20,36.83000183105469
GILD,2012-12-21,36.38999938964844
GILD,2012-12-24,36.33000183105469
GILD,2012-12-26,36.2400016784668
GILD,2012-12-27,36.29999923706055
GILD,2012-12-28,36.189998626708984
GILD,2012-12-31,36.724998474121094
GILD,2013-01-02,37.529998779296875
GILD,2013-01-03,37.474998474121094
GILD,2013-01-04,37.86000061035156
GILD,2013-01-07,38.439998626708984
GILD,2013-01-08,38.70000076293945
GILD,2013-01-09,38.935001373291016
GILD,2013-01-10,38.970001220703125
GILD,2013-01-11,39.040000915527344
GILD,2013-01-14,38.8849983215332
GILD,2013-01-15,38.68000030517578
GILD,2013-01-16,38.584999084472656
GILD,2013-01-17,38.76499938964844
GILD,2013-01-18,39.13999938964844
GILD,2013-01-22,38.95500183105469
GILD,2013-01-23,38.41999816894531
GILD,2013-01-24,39.20000076293945
GILD,2013-01-25,39.68000030517578
GILD,2013-01-28,39.439998626708984
GILD,2013-01-29,39.900001525878906
GILD,2013-01-30,39.849998474121094
GILD,2013-01-31,39.45000076293945
GILD,2013-02-01,40.560001373291016
GILD,2013-02-04,39.59000015258789
GILD,2013-02-05,40.540000915527344
GILD,2013-02-06,39.90999984741211
GILD,2013-02-07,40.36000061035156
GILD,2013-02-08,40.900001525878906
GILD,2013-02-11,40.400001525878906
GILD,2013-02-12,40.83000183105469
GILD,2013-02-13,41.400001525878906
GILD,2013-02-14,41.599998474121094
GILD,2013-02-15,41.599998474121094
GILD,2013-02-19,42.279998779296875
GILD,2013-02-20,41.880001068115234
GILD,2013-02-21,41.540000915527344
GILD,2013-02-22,42.45000076293945
GILD,2013-02-25,42.09000015258789
GILD,2013-02-26,42.25
GILD,2013-02-27,42.88999938964844
GILD,2013-02-28,42.720001220703125
GILD,2013-03-01,43.45000076293945
GILD,2013-03-04,43.869998931884766
GILD,2013-03-05,45.02000045776367
GILD,2013-03-06,45.400001525878906
GILD,2013-03-07,44.95000076293945
GILD,2013-03-08,45.43000030517578
GILD,2013-03-11,45.939998626708984
GILD,2013-03-12,46.18000030517578
GILD,2013-03-13,45.869998931884766
GILD,2013-03-14,45.880001068115234
GILD,2013-03-15,45.16999816894531
GILD,2013-03-18,44.79999923706055
GILD,2013-03-19,44.380001068115234
GILD,2013-03-20,44.52000045776367
GILD,2013-03-21,44.540000915527344
GILD,2013-03-22,45.5099983215332
GILD,2013-03-25,44.97999954223633
GILD,2013-03-26,45.7599983215332
GILD,2013-03-27,47.720001220703125
GILD,2013-03-28,48.939998626708984
GILD,2013-04-01,47.97999954223633
GILD,2013-04-02,48.20000076293945
GILD,2013-04-03,47.630001068115234
GILD,2013-04-04,47.7400016784668
GILD,2013-04-05,47.369998931884766
GILD,2013-04-08,47.20000076293945
GILD,2013-04-09,48.29999923706055
GILD,2013-04-10,49.72999954223633
GILD,2013-04-11,51.650001525878906
GILD,2013-04-12,51.93000030517578
GILD,2013-04-15,50.68000030517578
GILD,2013-04-16,52.0099983215332
GILD,2013-04-17,51.939998626708984
GILD,2013-04-18,50.86000061035156
GILD,2013-04-19,53.16999816894531
GILD,2013-04-22,54.04999923706055
GILD,2013-04-23,53.33000183105469
GILD,2013-04-24,50.56999969482422
GILD,2013-04-25,51.43000030517578
GILD,2013-04-26,51.380001068115234
GILD,2013-04-29,51.09000015258789
GILD,2013-04-30,50.63999938964844
GILD,2013-05-01,50.13999938964844
GILD,2013-05-02,52.18000030517578
GILD,2013-05-03,55.150001525878906
GILD,2013-05-06,54.43000030517578
GILD,2013-05-07,53.130001068115234
GILD,2013-05-08,52.380001068115234
GILD,2013-05-09,52.790000915527344
GILD,2013-05-10,52.880001068115234
GILD,2013-05-13,54.470001220703125
GILD,2013-05-14,56.25
GILD,2013-05-15,56.36000061035156
GILD,2013-05-16,54.959999084472656
GILD,2013-05-17,56.29999923706055
GILD,2013-05-20,55.7400016784668
GILD,2013-05-21,56.470001220703125
GILD,2013-05-22,55.93000030517578
GILD,2013-05-23,55.47999954223633
GILD,2013-05-24,55.810001373291016
GILD,2013-05-28,56.18000030517578
GILD,2013-05-29,55.630001068115234
GILD,2013-05-30,55.79999923706055
GILD,2013-05-31,54.47999954223633
GILD,2013-06-03,53.119998931884766
GILD,2013-06-04,52.31999969482422
GILD,2013-06-05,50.119998931884766
GILD,2013-06-06,51.349998474121094
GILD,2013-06-07,52.88999938964844
GILD,2013-06-10,52.439998626708984
GILD,2013-06-11,52.439998626708984
GILD,2013-06-12,51.16999816894531
GILD,2013-06-13,51.95000076293945
GILD,2013-06-14,52.22999954223633
GILD,2013-06-17,51.029998779296875
GILD,2013-06-18,51.939998626708984
GILD,2013-06-19,50.599998474121094
GILD,2013-06-20,49.349998474121094
GILD,2013-06-21,48.83000183105469
GILD,2013-06-24,48.93000030517578
GILD,2013-06-25,49.779998779296875
GILD,2013-06-26,51.310001373291016
GILD,2013-06-27,51.0099983215332
GILD,2013-06-28,51.27000045776367
GILD,2013-07-01,51.650001525878906
GILD,2013-07-02,52.22999954223633
GILD,2013-07-03,51.97999954223633
GILD,2013-07-05,53.31999969482422
GILD,2013-07-08,53.31999969482422
GILD,2013-07-09,54.380001068115234
GILD,2013-07-10,55.33000183105469
GILD,2013-07-11,55.849998474121094
GILD,2013-07-12,57.34000015258789
GILD,2013-07-15,57.65999984741211
GILD,2013-07-16,57.13999938964844
GILD,2013-07-17,57.75
GILD,2013-07-18,58.220001220703125
GILD,2013-07-19,60.099998474121094
GILD,2013-07-22,59.709999084472656
GILD,2013-07-23,59.119998931884766
GILD,2013-07-24,59.880001068115234
GILD,2013-07-25,60.86000061035156
GILD,2013-07-26,62.56999969482422
GILD,2013-07-29,62.02000045776367
GILD,2013-07-30,61.72999954223633
GILD,2013-07-31,61.400001525878906
GILD,2013-08-01,62.0
GILD,2013-08-02,61.75
GILD,2013-08-05,60.95000076293945
GILD,2013-08-06,59.97999954223633
GILD,2013-08-07,60.220001220703125
GILD,2013-08-08,59.29999923706055
GILD,2013-08-09,59.209999084472656
GILD,2013-08-12,58.900001525878906
GILD,2013-08-13,58.93000030517578
GILD,2013-08-14,58.16999816894531
GILD,2013-08-15,56.88999938964844
GILD,2013-08-16,56.90999984741211
GILD,2013-08-19,57.34000015258789
GILD,2013-08-20,58.0
GILD,2013-08-21,58.689998626708984
GILD,2013-08-22,59.93000030517578
GILD,2013-08-23,59.63999938964844
GILD,2013-08-26,60.41999816894531
GILD,2013-08-27,58.7400016784668
GILD,2013-08-28,60.439998626708984
GILD,2013-08-29,60.93000030517578
GILD,2013-08-30,60.27000045776367
GILD,2013-09-03,60.91999816894531
GILD,2013-09-04,61.11000061035156
GILD,2013-09-05,61.06999969482422
GILD,2013-09-06,61.119998931884766
GILD,2013-09-09,62.65999984741211
GILD,2013-09-10,62.86000061035156
GILD,2013-09-11,62.93000030517578
GILD,2013-09-12,63.189998626708984
GILD,2013-09-13,63.529998779296875
GILD,2013-09-16,63.02000045776367
GILD,2013-09-17,62.689998626708984
GILD,2013-09-18,64.27999877929688
GILD,2013-09-19,64.31999969482422
GILD,2013-09-20,63.86000061035156
GILD,2013-09-23,62.58000183105469
GILD,2013-09-24,62.7400016784668
GILD,2013-09-25,61.72999954223633
GILD,2013-09-26,62.79999923706055
GILD,2013-09-27,63.540000915527344
GILD,2013-09-30,62.869998931884766
GILD,2013-10-01,62.79999923706055
GILD,2013-10-02,62.400001525878906
GILD,2013-10-03,61.709999084472656
GILD,2013-10-04,63.040000915527344
GILD,2013-10-07,61.77000045776367
GILD,2013-10-08,59.380001068115234
GILD,2013-10-09,58.900001525878906
GILD,2013-10-10,62.7400016784668
GILD,2013-10-11,62.689998626708984
GILD,2013-10-14,63.869998931884766
GILD,2013-10-15,63.599998474121094
GILD,2013-10-16,65.6500015258789
GILD,2013-10-17,67.36000061035156
GILD,2013-10-18,68.20999908447266
GILD,2013-10-21,66.98999786376953
GILD,2013-10-22,68.08999633789062
GILD,2013-10-23,69.01000213623047
GILD,2013-10-24,69.83000183105469
GILD,2013-10-25,69.68000030517578
GILD,2013-10-28,68.7300033569336
GILD,2013-10-29,69.5
GILD,2013-10-30,72.66999816894531
GILD,2013-10-31,71.18000030517578
GILD,2013-11-01,70.97000122070312
GILD,2013-11-04,69.33999633789062
GILD,2013-11-05,69.54000091552734
GILD,2013-11-06,67.36000061035156
GILD,2013-11-07,65.62999725341797
GILD,2013-11-08,67.37000274658203
GILD,2013-11-11,67.51000213623047
GILD,2013-11-12,67.61000061035156
GILD,2013-11-13,68.5
GILD,2013-11-14,68.9800033569336
GILD,2013-11-15,69.88999938964844
GILD,2013-11-18,68.97000122070312
GILD,2013-11-19,69.66000366210938
GILD,2013-11-20,71.08000183105469
GILD,2013-11-21,71.62999725341797
GILD,2013-11-22,74.2699966430664
GILD,2013-11-25,74.5999984741211
GILD,2013-11-26,74.37000274658203
GILD,2013-11-27,74.62999725341797
GILD,2013-11-29,74.80999755859375
GILD,2013-12-02,74.5199966430664
GILD,2013-12-03,72.41999816894531
GILD,2013-12-04,72.47000122070312
GILD,2013-12-05,73.19000244140625
GILD,2013-12-06,73.98999786376953
GILD,2013-12-09,75.19000244140625
GILD,2013-12-10,72.80999755859375
GILD,2013-12-11,70.61000061035156
GILD,2013-12-12,70.2699966430664
GILD,2013-12-13,71.4000015258789
GILD,2013-12-16,71.41999816894531
GILD,2013-12-17,70.08000183105469
GILD,2013-12-18,73.58999633789062
GILD,2013-12-19,73.43000030517578
GILD,2013-12-20,74.66000366210938
GILD,2013-12-23,74.98999786376953
GILD,2013-12-24,74.95999908447266
GILD,2013-12-26,75.19999694824219
GILD,2013-12-27,74.44999694824219
GILD,2013-12-30,75.08000183105469
GILD,2013-12-31,75.0999984741211
GILD,2014-01-02,75.20999908447266
GILD,2014-01-03,74.31999969482422
GILD,2014-01-06,73.23999786376953
GILD,2014-01-07,72.77999877929688
GILD,2014-01-08,73.45999908447266
GILD,2014-01-09,74.30000305175781
GILD,2014-01-10,74.87000274658203
GILD,2014-01-13,73.13999938964844
GILD,2014-01-14,74.98999786376953
GILD,2014-01-15,75.2300033569336
GILD,2014-01-16,77.9000015258789
GILD,2014-01-17,78.4000015258789
GILD,2014-01-21,81.58000183105469
GILD,2014-01-22,82.18000030517578
GILD,2014-01-23,82.1500015258789
GILD,2014-01-24,80.62000274658203
GILD,2014-01-27,78.86000061035156
GILD,2014-01-28,80.66999816894531
GILD,2014-01-29,79.8499984741211
GILD,2014-01-30,81.5199966430664
GILD,2014-01-31,80.6500015258789
GILD,2014-02-03,78.83000183105469
GILD,2014-02-04,82.0199966430664
GILD,2014-02-05,78.1500015258789
GILD,2014-02-06,76.5
GILD,2014-02-07,78.75
GILD,2014-02-10,80.9800033569336
GILD,2014-02-11,81.80000305175781
GILD,2014-02-12,82.0
GILD,2014-02-13,82.55000305175781
GILD,2014-02-14,81.20999908447266
GILD,2014-02-18,83.80999755859375
GILD,2014-02-19,82.69999694824219
GILD,2014-02-20,82.80999755859375
GILD,2014-02-21,82.58999633789062
GILD,2014-02-24,83.56999969482422
GILD,2014-02-25,83.94999694824219
GILD,2014-02-26,83.80999755859375
GILD,2014-02-27,83.6500015258789
GILD,2014-02-28,82.79000091552734
GILD,2014-03-03,81.44999694824219
GILD,2014-03-04,82.94000244140625
GILD,2014-03-05,82.87000274658203
GILD,2014-03-06,79.91999816894531
GILD,2014-03-07,79.58000183105469
GILD,2014-03-10,80.2300033569336
GILD,2014-03-11,79.83999633789062
GILD,2014-03-12,79.72000122070312
GILD,2014-03-13,78.01000213623047
GILD,2014-03-14,75.05000305175781
GILD,2014-03-17,75.44999694824219
GILD,2014-03-18,77.7699966430664
GILD,2014-03-19,76.54000091552734
GILD,2014-03-20,75.52999877929688
GILD,2014-03-21,72.06999969482422
GILD,2014-03-24,72.12999725341797
GILD,2014-03-25,73.02999877929688
GILD,2014-03-26,72.77999877929688
GILD,2014-03-27,71.41000366210938
GILD,2014-03-28,68.55000305175781
GILD,2014-03-31,70.86000061035156
GILD,2014-04-01,73.63999938964844
GILD,2014-04-02,73.95999908447266
GILD,2014-04-03,74.0
GILD,2014-04-04,72.19999694824219
GILD,2014-04-07,72.2300033569336
GILD,2014-04-08,70.01000213623047
GILD,2014-04-09,70.6500015258789
GILD,2014-04-10,65.4800033569336
GILD,2014-04-11,66.02999877929688
GILD,2014-04-14,66.79000091552734
GILD,2014-04-15,68.16999816894531
GILD,2014-04-16,69.27999877929688
GILD,2014-04-17,70.0
GILD,2014-04-21,71.5999984741211
GILD,2014-04-22,72.86000061035156
GILD,2014-04-23,73.86000061035156
GILD,2014-04-24,74.08000183105469
GILD,2014-04-25,73.9000015258789
GILD,2014-04-28,74.08000183105469
GILD,2014-04-29,76.23999786376953
GILD,2014-04-30,78.48999786376953
GILD,2014-05-01,79.0199966430664
GILD,2014-05-02,77.70999908447266
GILD,2014-05-05,79.83000183105469
GILD,2014-05-06,78.31999969482422
GILD,2014-05-07,78.7699966430664
GILD,2014-05-08,78.7300033569336
GILD,2014-05-09,79.76000213623047
GILD,2014-05-12,80.3499984741211
GILD,2014-05-13,80.30000305175781
GILD,2014-05-14,80.97000122070312
GILD,2014-05-15,80.0999984741211
GILD,2014-05-16,80.80000305175781
GILD,2014-05-19,82.05000305175781
GILD,2014-05-20,81.13999938964844
GILD,2014-05-21,81.80999755859375
GILD,2014-05-22,82.9000015258789
GILD,2014-05-23,80.94000244140625
GILD,2014-05-27,82.16000366210938
GILD,2014-05-28,81.86000061035156
GILD,2014-05-29,82.08000183105469
GILD,2014-05-30,81.20999908447266
GILD,2014-06-02,81.55000305175781
GILD,2014-06-03,82.55000305175781
GILD,2014-06-04,83.0199966430664
GILD,2014-06-05,82.80000305175781
GILD,2014-06-06,82.38999938964844
GILD,2014-06-09,79.01000213623047
GILD,2014-06-10,79.54000091552734
GILD,2014-06-11,80.81999969482422
GILD,2014-06-12,80.58000183105469
GILD,2014-06-13,80.72000122070312
GILD,2014-06-16,80.7699966430664
GILD,2014-06-17,79.79000091552734
GILD,2014-06-18,79.47000122070312
GILD,2014-06-19,79.77999877929688
GILD,2014-06-20,81.19999694824219
GILD,2014-06-23,80.80000305175781
GILD,2014-06-24,80.80999755859375
GILD,2014-06-25,81.80000305175781
GILD,2014-06-26,82.18000030517578
GILD,2014-06-27,82.94000244140625
GILD,2014-06-30,82.91000366210938
GILD,2014-07-01,85.29000091552734
GILD,2014-07-02,87.0999984741211
GILD,2014-07-03,87.9000015258789
GILD,2014-07-07,87.20999908447266
GILD,2014-07-08,87.11000061035156
GILD,2014-07-09,88.68000030517578
GILD,2014-07-10,88.94000244140625
GILD,2014-07-11,88.7300033569336
GILD,2014-07-14,89.8499984741211
GILD,2014-07-15,89.0
GILD,2014-07-16,87.0
GILD,2014-07-17,85.06999969482422
GILD,2014-07-18,89.19000244140625
GILD,2014-07-21,88.86000061035156
GILD,2014-07-22,89.33000183105469
GILD,2014-07-23,90.33999633789062
GILD,2014-07-24,90.54000091552734
GILD,2014-07-25,89.83999633789062
GILD,2014-07-28,91.45999908447266
GILD,2014-07-29,92.98999786376953
GILD,2014-07-30,93.79000091552734
GILD,2014-07-31,91.55000305175781
GILD,2014-08-01,91.5
GILD,2014-08-04,92.18000030517578
GILD,2014-08-05,92.2699966430664
GILD,2014-08-06,92.79000091552734
GILD,2014-08-07,92.05000305175781
GILD,2014-08-08,92.44999694824219
GILD,2014-08-11,92.91999816894531
GILD,2014-08-12,93.36000061035156
GILD,2014-08-13,93.9800033569336
GILD,2014-08-14,96.36000061035156
GILD,2014-08-15,99.48999786376953
GILD,2014-08-18,100.72000122070312
GILD,2014-08-19,101.27999877929688
GILD,2014-08-20,100.79000091552734
GILD,2014-08-21,102.2699966430664
GILD,2014-08-22,103.95999908447266
GILD,2014-08-25,107.44999694824219
GILD,2014-08-26,106.2699966430664
GILD,2014-08-27,107.41000366210938
GILD,2014-08-28,107.51000213623047
GILD,2014-08-29,107.55999755859375
GILD,2014-09-02,109.36000061035156
GILD,2014-09-03,109.43000030517578
GILD,2014-09-04,106.86000061035156
GILD,2014-09-05,105.36000061035156
GILD,2014-09-08,106.52999877929688
GILD,2014-09-09,105.88999938964844
GILD,2014-09-10,108.22000122070312
GILD,2014-09-11,106.38999938964844
GILD,2014-09-12,103.66000366210938
GILD,2014-09-15,100.98999786376953
GILD,2014-09-16,104.76000213623047
GILD,2014-09-17,103.83999633789062
GILD,2014-09-18,105.93000030517578
GILD,2014-09-19,105.95999908447266
GILD,2014-09-22,105.47000122070312
GILD,2014-09-23,105.38999938964844
GILD,2014-09-24,108.70999908447266
GILD,2014-09-25,107.33999633789062
GILD,2014-09-26,108.37999725341797
GILD,2014-09-29,107.51000213623047
GILD,2014-09-30,106.44999694824219
GILD,2014-10-01,105.58999633789062
GILD,2014-10-02,104.55999755859375
GILD,2014-10-03,106.5199966430664
GILD,2014-10-06,105.12999725341797
GILD,2014-10-07,104.29000091552734
GILD,2014-10-08,108.87000274658203
GILD,2014-10-09,105.8499984741211
GILD,2014-10-10,103.7300033569336
GILD,2014-10-13,101.44000244140625
GILD,2014-10-14,97.18000030517578
GILD,2014-10-15,96.16000366210938
GILD,2014-10-16,96.87999725341797
GILD,2014-10-17,100.75
GILD,2014-10-20,102.20999908447266
GILD,2014-10-21,106.66999816894531
GILD,2014-10-22,106.08999633789062
GILD,2014-10-23,107.18000030517578
GILD,2014-10-24,110.70999908447266
GILD,2014-10-27,112.58999633789062
GILD,2014-10-28,113.44999694824219
GILD,2014-10-29,110.72000122070312
GILD,2014-10-30,114.22000122070312
GILD,2014-10-31,112.0
GILD,2014-11-03,109.9800033569336
GILD,2014-11-04,109.72000122070312
GILD,2014-11-05,106.05000305175781
GILD,2014-11-06,106.94000244140625
GILD,2014-11-07,106.44999694824219
GILD,2014-11-10,107.0199966430664
GILD,2014-11-11,108.01000213623047
GILD,2014-11-12,106.9000015258789
GILD,2014-11-13,104.19999694824219
GILD,2014-11-14,102.05999755859375
GILD,2014-11-17,100.44000244140625
GILD,2014-11-18,103.70999908447266
GILD,2014-11-19,102.33999633789062
GILD,2014-11-20,100.58999633789062
GILD,2014-11-21,100.58000183105469
GILD,2014-11-24,100.5999984741211
GILD,2014-11-25,101.11000061035156
GILD,2014-11-26,100.30000305175781
GILD,2014-11-28,100.31999969482422
GILD,2014-12-01,100.55000305175781
GILD,2014-12-02,102.19000244140625
GILD,2014-12-03,100.87999725341797
GILD,2014-12-04,101.81999969482422
GILD,2014-12-05,104.58999633789062
GILD,2014-12-08,105.55999755859375
GILD,2014-12-09,105.91000366210938
GILD,2014-12-10,104.83999633789062
GILD,2014-12-11,104.30999755859375
GILD,2014-12-12,104.12999725341797
GILD,2014-12-15,103.16000366210938
GILD,2014-12-16,100.45999908447266
GILD,2014-12-17,102.4000015258789
GILD,2014-12-18,105.54000091552734
GILD,2014-12-19,108.44999694824219
GILD,2014-12-22,92.9000015258789
GILD,2014-12-23,89.44999694824219
GILD,2014-12-24,91.29000091552734
GILD,2014-12-26,93.79000091552734
GILD,2014-12-29,97.30000305175781
GILD,2014-12-30,95.27999877929688
GILD,2014-12-31,94.26000213623047
GILD,2015-01-02,94.91000366210938
GILD,2015-01-05,96.79000091552734
GILD,2015-01-06,97.6500015258789
GILD,2015-01-07,99.4800033569336
GILD,2015-01-08,102.30000305175781
GILD,2015-01-09,102.20999908447266
GILD,2015-01-12,101.20999908447266
GILD,2015-01-13,97.20999908447266
GILD,2015-01-14,99.26000213623047
GILD,2015-01-15,97.4000015258789
GILD,2015-01-16,100.70999908447266
GILD,2015-01-20,103.77999877929688
GILD,2015-01-21,103.58000183105469
GILD,2015-01-22,105.13999938964844
GILD,2015-01-23,105.54000091552734
GILD,2015-01-26,107.11000061035156
GILD,2015-01-27,105.02999877929688
GILD,2015-01-28,102.44999694824219
GILD,2015-01-29,104.18000030517578
GILD,2015-01-30,104.83000183105469
GILD,2015-02-02,106.19000244140625
GILD,2015-02-03,107.18000030517578
GILD,2015-02-04,98.43000030517578
GILD,2015-02-05,99.9000015258789
GILD,2015-02-06,97.4800033569336
GILD,2015-02-09,96.9000015258789
GILD,2015-02-10,98.31999969482422
GILD,2015-02-11,99.9800033569336
GILD,2015-02-12,100.80000305175781
GILD,2015-02-13,101.9000015258789
GILD,2015-02-17,103.83999633789062
GILD,2015-02-18,103.94000244140625
GILD,2015-02-19,102.7300033569336
GILD,2015-02-20,102.61000061035156
GILD,2015-02-23,104.51000213623047
GILD,2015-02-24,104.69999694824219
GILD,2015-02-25,104.43000030517578
GILD,2015-02-26,104.19000244140625
GILD,2015-02-27,103.52999877929688
GILD,2015-03-02,103.83000183105469
GILD,2015-03-03,102.79000091552734
GILD,2015-03-04,103.05999755859375
GILD,2015-03-05,103.41999816894531
GILD,2015-03-06,101.80999755859375
GILD,2015-03-09,101.37000274658203
GILD,2015-03-10,98.83000183105469
GILD,2015-03-11,98.97000122070312
GILD,2015-03-12,99.93000030517578
GILD,2015-03-13,99.61000061035156
GILD,2015-03-16,101.30000305175781
GILD,2015-03-17,100.44000244140625
GILD,2015-03-18,100.27999877929688
GILD,2015-03-19,101.44000244140625
GILD,2015-03-20,102.29000091552734
GILD,2015-03-23,100.26000213623047
GILD,2015-03-24,101.41000366210938
GILD,2015-03-25,99.86000061035156
GILD,2015-03-26,101.08000183105469
GILD,2015-03-27,101.0
GILD,2015-03-30,100.69000244140625
GILD,2015-03-31,98.12999725341797
GILD,2015-04-01,97.72000122070312
GILD,2015-04-02,98.43000030517578
GILD,2015-04-06,97.79000091552734
GILD,2015-04-07,98.69000244140625
GILD,2015-04-08,99.87000274658203
GILD,2015-04-09,101.16000366210938
GILD,2015-04-10,101.7699966430664
GILD,2015-04-13,102.27999877929688
GILD,2015-04-14,102.20999908447266
GILD,2015-04-15,104.02999877929688
GILD,2015-04-16,103.33999633789062
GILD,2015-04-17,101.37999725341797
GILD,2015-04-20,100.66000366210938
GILD,2015-04-21,105.19999694824219
GILD,2015-04-22,104.18000030517578
GILD,2015-04-23,105.20999908447266
GILD,2015-04-24,103.69999694824219
GILD,2015-04-27,102.94000244140625
GILD,2015-04-28,103.72000122070312
GILD,2015-04-29,102.31999969482422
GILD,2015-04-30,100.51000213623047
GILD,2015-05-01,105.01000213623047
GILD,2015-05-04,105.66000366210938
GILD,2015-05-05,102.98999786376953
GILD,2015-05-06,102.2699966430664
GILD,2015-05-07,101.79000091552734
GILD,2015-05-08,103.8499984741211
GILD,2015-05-11,104.7300033569336
GILD,2015-05-12,105.55999755859375
GILD,2015-05-13,106.38999938964844
GILD,2015-05-14,108.73999786376953
GILD,2015-05-15,109.30000305175781
GILD,2015-05-18,111.0
GILD,2015-05-19,110.55999755859375
GILD,2015-05-20,110.16999816894531
GILD,2015-05-21,111.22000122070312
GILD,2015-05-22,111.70999908447266
GILD,2015-05-26,109.7699966430664
GILD,2015-05-27,112.45999908447266
GILD,2015-05-28,112.8499984741211
GILD,2015-05-29,112.2699966430664
GILD,2015-06-01,114.08000183105469
GILD,2015-06-02,113.94000244140625
GILD,2015-06-03,114.6500015258789
GILD,2015-06-04,113.93000030517578
GILD,2015-06-05,113.95999908447266
GILD,2015-06-08,113.69999694824219
GILD,2015-06-09,114.75
GILD,2015-06-10,117.66999816894531
GILD,2015-06-11,119.12999725341797
GILD,2015-06-12,117.66000366210938
GILD,2015-06-15,118.16000366210938
GILD,2015-06-16,119.06999969482422
GILD,2015-06-17,118.87999725341797
GILD,2015-06-18,121.20999908447266
GILD,2015-06-19,119.80000305175781
GILD,2015-06-22,121.48999786376953
GILD,2015-06-23,122.20999908447266
GILD,2015-06-24,122.01000213623047
GILD,2015-06-25,120.2300033569336
GILD,2015-06-26,119.5
GILD,2015-06-29,115.45999908447266
GILD,2015-06-30,117.08000183105469
GILD,2015-07-01,116.01000213623047
GILD,2015-07-02,115.04000091552734
GILD,2015-07-06,115.66000366210938
GILD,2015-07-07,115.12999725341797
GILD,2015-07-08,112.94000244140625
GILD,2015-07-09,113.36000061035156
GILD,2015-07-10,113.73999786376953
GILD,2015-07-13,114.55000305175781
GILD,2015-07-14,117.36000061035156
GILD,2015-07-15,117.38999938964844
GILD,2015-07-16,118.8499984741211
GILD,2015-07-17,118.26000213623047
GILD,2015-07-20,118.19999694824219
GILD,2015-07-21,117.77999877929688
GILD,2015-07-22,117.44000244140625
GILD,2015-07-23,117.66000366210938
GILD,2015-07-24,112.83000183105469
GILD,2015-07-27,110.54000091552734
GILD,2015-07-28,113.06999969482422
GILD,2015-07-29,115.70999908447266
GILD,2015-07-30,117.9000015258789
GILD,2015-07-31,117.86000061035156
GILD,2015-08-03,119.5999984741211
GILD,2015-08-04,118.87000274658203
GILD,2015-08-05,118.66000366210938
GILD,2015-08-06,115.30000305175781
GILD,2015-08-07,114.44000244140625
GILD,2015-08-10,116.58000183105469
GILD,2015-08-11,115.61000061035156
GILD,2015-08-12,116.25
GILD,2015-08-13,115.19999694824219
GILD,2015-08-14,115.5999984741211
GILD,2015-08-17,116.41999816894531
GILD,2015-08-18,117.05999755859375
GILD,2015-08-19,116.20999908447266
GILD,2015-08-20,112.38999938964844
GILD,2015-08-21,105.33000183105469
GILD,2015-08-24,100.66000366210938
GILD,2015-08-25,102.55999755859375
GILD,2015-08-26,106.95999908447266
GILD,2015-08-27,107.98999786376953
GILD,2015-08-28,107.77999877929688
GILD,2015-08-31,105.06999969482422
GILD,2015-09-01,101.48999786376953
GILD,2015-09-02,104.2699966430664
GILD,2015-09-03,101.91000366210938
GILD,2015-09-04,102.05999755859375
GILD,2015-09-08,104.9000015258789
GILD,2015-09-09,103.81999969482422
GILD,2015-09-10,107.25
GILD,2015-09-11,109.62999725341797
GILD,2015-09-14,109.3499984741211
GILD,2015-09-15,111.05000305175781
GILD,2015-09-16,111.02999877929688
GILD,2015-09-17,111.61000061035156
GILD,2015-09-18,108.44000244140625
GILD,2015-09-21,105.73999786376953
GILD,2015-09-22,106.51000213623047
GILD,2015-09-23,105.48999786376953
GILD,2015-09-24,102.51000213623047
GILD,2015-09-25,100.13999938964844
GILD,2015-09-28,94.80000305175781
GILD,2015-09-29,96.0
GILD,2015-09-30,98.19000244140625
GILD,2015-10-01,98.2699966430664
GILD,2015-10-02,98.27999877929688
GILD,2015-10-05,99.26000213623047
GILD,2015-10-06,97.54000091552734
GILD,2015-10-07,100.2699966430664
GILD,2015-10-08,100.80999755859375
GILD,2015-10-09,100.6500015258789
GILD,2015-10-12,99.51000213623047
GILD,2015-10-13,98.19000244140625
GILD,2015-10-14,98.38999938964844
GILD,2015-10-15,101.63999938964844
GILD,2015-10-16,102.83000183105469
GILD,2015-10-19,103.61000061035156
GILD,2015-10-20,101.66000366210938
GILD,2015-10-21,101.7300033569336
GILD,2015-10-22,107.5999984741211
GILD,2015-10-23,107.98999786376953
GILD,2015-10-26,108.62999725341797
GILD,2015-10-27,110.95999908447266
GILD,2015-10-28,108.12999725341797
GILD,2015-10-29,109.20999908447266
GILD,2015-10-30,108.12999725341797
GILD,2015-11-02,109.5999984741211
GILD,2015-11-03,109.0999984741211
GILD,2015-11-04,108.9800033569336
GILD,2015-11-05,107.83000183105469
GILD,2015-11-06,108.33999633789062
GILD,2015-11-09,108.11000061035156
GILD,2015-11-10,108.8499984741211
GILD,2015-11-11,107.19000244140625
GILD,2015-11-12,104.2300033569336
GILD,2015-11-13,102.56999969482422
GILD,2015-11-16,103.80999755859375
GILD,2015-11-17,104.52999877929688
GILD,2015-11-18,108.12999725341797
GILD,2015-11-19,106.51000213623047
GILD,2015-11-20,106.54000091552734
GILD,2015-11-23,106.36000061035156
GILD,2015-11-24,106.56999969482422
GILD,2015-11-25,107.77999877929688
GILD,2015-11-27,108.0
GILD,2015-11-30,105.95999908447266
GILD,2015-12-01,105.8499984741211
GILD,2015-12-02,104.44000244140625
GILD,2015-12-03,101.37999725341797
GILD,2015-12-04,104.06999969482422
GILD,2015-12-07,102.91000366210938
GILD,2015-12-08,103.52999877929688
GILD,2015-12-09,101.94999694824219
GILD,2015-12-10,102.62000274658203
GILD,2015-12-11,100.02999877929688
GILD,2015-12-14,100.48999786376953
GILD,2015-12-15,101.97000122070312
GILD,2015-12-16,103.33999633789062
GILD,2015-12-17,102.36000061035156
GILD,2015-12-18,101.5999984741211
GILD,2015-12-21,102.62999725341797
GILD,2015-12-22,102.86000061035156
GILD,2015-12-23,103.13999938964844
GILD,2015-12-24,103.58000183105469
GILD,2015-12-28,101.68000030517578
GILD,2015-12-29,103.36000061035156
GILD,2015-12-30,102.16000366210938
GILD,2015-12-31,101.19000244140625
GILD,2016-01-04,98.01000213623047
GILD,2016-01-05,99.26000213623047
GILD,2016-01-06,100.30000305175781
GILD,2016-01-07,96.25
GILD,2016-01-08,96.44999694824219
GILD,2016-01-11,96.5
GILD,2016-01-12,97.0999984741211
GILD,2016-01-13,92.54000091552734
GILD,2016-01-14,93.0199966430664
GILD,2016-01-15,91.83999633789062
GILD,2016-01-19,89.9000015258789
GILD,2016-01-20,90.55000305175781
GILD,2016-01-21,88.87000274658203
GILD,2016-01-22,91.83000183105469
GILD,2016-01-25,90.61000061035156
GILD,2016-01-26,92.20999908447266
GILD,2016-01-27,89.62999725341797
GILD,2016-01-28,87.52999877929688
GILD,2016-01-29,83.0
GILD,2016-02-01,84.05000305175781
GILD,2016-02-02,82.70999908447266
GILD,2016-02-03,86.38999938964844
GILD,2016-02-04,86.68000030517578
GILD,2016-02-05,85.13999938964844
GILD,2016-02-08,85.26000213623047
GILD,2016-02-09,87.25
GILD,2016-02-10,87.80000305175781
GILD,2016-02-11,87.36000061035156
GILD,2016-02-12,89.44000244140625
GILD,2016-02-16,91.1500015258789
GILD,2016-02-17,89.36000061035156
GILD,2016-02-18,88.98999786376953
GILD,2016-02-19,87.44000244140625
GILD,2016-02-22,89.0999984741211
GILD,2016-02-23,88.3499984741211
GILD,2016-02-24,89.36000061035156
GILD,2016-02-25,90.16000366210938
GILD,2016-02-26,88.0999984741211
GILD,2016-02-29,87.25
GILD,2016-03-01,89.69000244140625
GILD,2016-03-02,88.80000305175781
GILD,2016-03-03,87.83000183105469
GILD,2016-03-04,87.20999908447266
GILD,2016-03-07,89.6500015258789
GILD,2016-03-08,88.66000366210938
GILD,2016-03-09,87.83000183105469
GILD,2016-03-10,88.63999938964844
GILD,2016-03-11,89.6500015258789
GILD,2016-03-14,90.45999908447266
GILD,2016-03-15,89.44000244140625
GILD,2016-03-16,90.27999877929688
GILD,2016-03-17,89.52999877929688
GILD,2016-03-18,90.2699966430664
GILD,2016-03-21,92.66999816894531
GILD,2016-03-22,93.72000122070312
GILD,2016-03-23,90.08000183105469
GILD,2016-03-24,91.31999969482422
GILD,2016-03-28,92.45999908447266
GILD,2016-03-29,92.19999694824219
GILD,2016-03-30,91.97000122070312
GILD,2016-03-31,91.86000061035156
GILD,2016-04-01,94.12000274658203
GILD,2016-04-04,94.23999786376953
GILD,2016-04-05,95.56999969482422
GILD,2016-04-06,97.44000244140625
GILD,2016-04-07,95.56999969482422
GILD,2016-04-08,96.08999633789062
GILD,2016-04-11,95.83000183105469
GILD,2016-04-12,97.23999786376953
GILD,2016-04-13,97.19000244140625
GILD,2016-04-14,98.19000244140625
GILD,2016-04-15,98.29000091552734
GILD,2016-04-18,99.19999694824219
GILD,2016-04-19,99.44000244140625
GILD,2016-04-20,100.11000061035156
GILD,2016-04-21,101.73999786376953
GILD,2016-04-22,101.93000030517578
GILD,2016-04-25,102.29000091552734
GILD,2016-04-26,101.33000183105469
GILD,2016-04-27,100.72000122070312
GILD,2016-04-28,97.0
GILD,2016-04-29,88.20999908447266
GILD,2016-05-02,89.0
GILD,2016-05-03,87.16999816894531
GILD,2016-05-04,85.5999984741211
GILD,2016-05-05,85.86000061035156
GILD,2016-05-06,84.68000030517578
GILD,2016-05-09,85.66999816894531
GILD,2016-05-10,86.18000030517578
GILD,2016-05-11,83.9000015258789
GILD,2016-05-12,82.76000213623047
GILD,2016-05-13,82.69999694824219
GILD,2016-05-16,83.61000061035156
GILD,2016-05-17,82.76000213623047
GILD,2016-05-18,82.87999725341797
GILD,2016-05-19,82.13999938964844
GILD,2016-05-20,82.63999938964844
GILD,2016-05-23,83.33000183105469
GILD,2016-05-24,86.22000122070312
GILD,2016-05-25,86.51000213623047
GILD,2016-05-26,85.29000091552734
GILD,2016-05-27,85.81999969482422
GILD,2016-05-31,87.05999755859375
GILD,2016-06-01,86.58000183105469
GILD,2016-06-02,86.72000122070312
GILD,2016-06-03,86.1500015258789
GILD,2016-06-06,87.5999984741211
GILD,2016-06-07,87.5
GILD,2016-06-08,87.41999816894531
GILD,2016-06-09,85.7699966430664
GILD,2016-06-10,84.44999694824219
GILD,2016-06-13,83.9800033569336
GILD,2016-06-14,83.56999969482422
GILD,2016-06-15,83.04000091552734
GILD,2016-06-16,83.51000213623047
GILD,2016-06-17,82.6500015258789
GILD,2016-06-20,82.98999786376953
GILD,2016-06-21,81.79000091552734
GILD,2016-06-22,82.44999694824219
GILD,2016-06-23,83.37000274658203
GILD,2016-06-24,80.47000122070312
GILD,2016-06-27,78.25
GILD,2016-06-28,82.30999755859375
GILD,2016-06-29,82.2699966430664
GILD,2016-06-30,83.41999816894531
GILD,2016-07-01,84.86000061035156
GILD,2016-07-05,83.88999938964844
GILD,2016-07-06,85.7300033569336
GILD,2016-07-07,85.47000122070312
GILD,2016-07-08,86.55000305175781
GILD,2016-07-11,86.25
GILD,2016-07-12,86.62999725341797
GILD,2016-07-13,85.75
GILD,2016-07-14,85.54000091552734
GILD,2016-07-15,86.66999816894531
GILD,2016-07-18,86.93000030517578
GILD,2016-07-19,85.44000244140625
GILD,2016-07-20,86.66000366210938
GILD,2016-07-21,87.23999786376953
GILD,2016-07-22,86.55000305175781
GILD,2016-07-25,88.55000305175781
GILD,2016-07-26,81.05000305175781
GILD,2016-07-27,81.79000091552734
GILD,2016-07-28,81.23999786376953
GILD,2016-07-29,79.47000122070312
GILD,2016-08-01,80.45999908447266
GILD,2016-08-02,79.56999969482422
GILD,2016-08-03,80.08999633789062
GILD,2016-08-04,79.7699966430664
GILD,2016-08-05,80.41000366210938
GILD,2016-08-08,79.73999786376953
GILD,2016-08-09,79.33000183105469
GILD,2016-08-10,78.9000015258789
GILD,2016-08-11,79.56999969482422
GILD,2016-08-12,79.66000366210938
GILD,2016-08-15,79.6500015258789
GILD,2016-08-16,79.25
GILD,2016-08-17,80.69999694824219
GILD,2016-08-18,80.58999633789062
GILD,2016-08-19,81.0
GILD,2016-08-22,80.91999816894531
GILD,2016-08-23,81.47000122070312
GILD,2016-08-24,80.5
GILD,2016-08-25,80.08000183105469
GILD,2016-08-26,79.7699966430664
GILD,2016-08-29,78.16999816894531
GILD,2016-08-30,77.91999816894531
GILD,2016-08-31,78.37999725341797
GILD,2016-09-01,77.41999816894531
GILD,2016-09-02,76.88999938964844
GILD,2016-09-06,77.87999725341797
GILD,2016-09-07,78.22000122070312
GILD,2016-09-08,78.98999786376953
GILD,2016-09-09,78.05000305175781
GILD,2016-09-12,78.8499984741211
GILD,2016-09-13,78.05999755859375
GILD,2016-09-14,77.62000274658203
GILD,2016-09-15,78.83999633789062
GILD,2016-09-16,78.80000305175781
GILD,2016-09-19,78.98999786376953
GILD,2016-09-20,81.77999877929688
GILD,2016-09-21,81.69999694824219
GILD,2016-09-22,81.5199966430664
GILD,2016-09-23,81.37000274658203
GILD,2016-09-26,80.62000274658203
GILD,2016-09-27,79.25
GILD,2016-09-28,78.97000122070312
GILD,2016-09-29,77.86000061035156
GILD,2016-09-30,79.12000274658203
GILD,2016-10-03,78.02999877929688
GILD,2016-10-04,77.23999786376953
GILD,2016-10-05,77.56999969482422
GILD,2016-10-06,76.20999908447266
GILD,2016-10-07,75.23999786376953
GILD,2016-10-10,75.48999786376953
GILD,2016-10-11,73.81999969482422
GILD,2016-10-12,73.02999877929688
GILD,2016-10-13,73.05999755859375
GILD,2016-10-14,72.75
GILD,2016-10-17,72.63999938964844
GILD,2016-10-18,73.41000366210938
GILD,2016-10-19,73.33999633789062
GILD,2016-10-20,74.30999755859375
GILD,2016-10-21,74.29000091552734
GILD,2016-10-24,74.1500015258789
GILD,2016-10-25,74.41000366210938
GILD,2016-10-26,75.37999725341797
GILD,2016-10-27,75.83000183105469
GILD,2016-10-28,73.87999725341797
GILD,2016-10-31,73.62999725341797
GILD,2016-11-01,74.06999969482422
GILD,2016-11-02,72.51000213623047
GILD,2016-11-03,71.76000213623047
GILD,2016-11-04,72.43000030517578
GILD,2016-11-07,74.0
GILD,2016-11-08,74.04000091552734
GILD,2016-11-09,78.47000122070312
GILD,2016-11-10,77.83999633789062
GILD,2016-11-11,76.41999816894531
GILD,2016-11-14,76.75
GILD,2016-11-15,76.3499984741211
GILD,2016-11-16,76.0
GILD,2016-11-17,75.58000183105469
GILD,2016-11-18,74.62000274658203
GILD,2016-11-21,74.9800033569336
GILD,2016-11-22,74.45999908447266
GILD,2016-11-23,75.30000305175781
GILD,2016-11-25,75.44000244140625
GILD,2016-11-28,74.54000091552734
GILD,2016-11-29,74.87000274658203
GILD,2016-11-30,73.69999694824219
GILD,2016-12-01,72.83999633789062
GILD,2016-12-02,72.41999816894531
GILD,2016-12-05,72.36000061035156
GILD,2016-12-06,72.47000122070312
GILD,2016-12-07,72.77999877929688
GILD,2016-12-08,72.0199966430664
GILD,2016-12-09,72.69999694824219
GILD,2016-12-12,73.47000122070312
GILD,2016-12-13,74.83999633789062
GILD,2016-12-14,75.70999908447266
GILD,2016-12-15,75.55000305175781
GILD,2016-12-16,74.0999984741211
GILD,2016-12-19,74.4000015258789
GILD,2016-12-20,74.05000305175781
GILD,2016-12-21,73.95999908447266
GILD,2016-12-22,73.30000305175781
GILD,2016-12-23,73.63999938964844
GILD,2016-12-27,73.7300033569336
GILD,2016-12-28,72.7699966430664
GILD,2016-12-29,72.12999725341797
GILD,2016-12-30,71.61000061035156
GILD,2017-01-03,74.16000366210938
GILD,2017-01-04,76.37999725341797
GILD,2017-01-05,76.01000213623047
GILD,2017-01-06,75.48999786376953
GILD,2017-01-09,75.83999633789062
GILD,2017-01-10,75.01000213623047
GILD,2017-01-11,73.7699966430664
GILD,2017-01-12,73.36000061035156
GILD,2017-01-13,73.06999969482422
GILD,2017-01-17,71.91000366210938
GILD,2017-01-18,72.12999725341797
GILD,2017-01-19,71.56999969482422
GILD,2017-01-20,71.01000213623047
GILD,2017-01-23,70.69000244140625
GILD,2017-01-24,70.25
GILD,2017-01-25,71.91000366210938
GILD,2017-01-26,71.22000122070312
GILD,2017-01-27,71.26000213623047
GILD,2017-01-30,71.51000213623047
GILD,2017-01-31,72.44999694824219
GILD,2017-02-01,72.81999969482422
GILD,2017-02-02,72.25
GILD,2017-02-03,72.33999633789062
GILD,2017-02-06,72.38999938964844
GILD,2017-02-07,73.12999725341797
GILD,2017-02-08,66.83000183105469
GILD,2017-02-09,65.58999633789062
GILD,2017-02-10,66.36000061035156
GILD,2017-02-13,67.6500015258789
GILD,2017-02-14,67.55000305175781
GILD,2017-02-15,69.80000305175781
GILD,2017-02-16,70.30999755859375
GILD,2017-02-17,69.8499984741211
GILD,2017-02-21,69.29000091552734
GILD,2017-02-22,68.83000183105469
GILD,2017-02-23,69.37000274658203
GILD,2017-02-24,69.94000244140625
GILD,2017-02-27,70.5
GILD,2017-02-28,70.4800033569336
GILD,2017-03-01,70.19000244140625
GILD,2017-03-02,70.52999877929688
GILD,2017-03-03,70.73999786376953
GILD,2017-03-06,70.12000274658203
GILD,2017-03-07,69.0199966430664
GILD,2017-03-08,69.69999694824219
GILD,2017-03-09,68.38999938964844
GILD,2017-03-10,68.19000244140625
GILD,2017-03-13,68.0999984741211
GILD,2017-03-14,67.7699966430664
GILD,2017-03-15,68.47000122070312
GILD,2017-03-16,68.54000091552734
GILD,2017-03-17,69.05999755859375
GILD,2017-03-20,68.70999908447266
GILD,2017-03-21,67.73999786376953
GILD,2017-03-22,67.83000183105469
GILD,2017-03-23,67.48999786376953
GILD,2017-03-24,67.51000213623047
GILD,2017-03-27,67.5
GILD,2017-03-28,67.0999984741211
GILD,2017-03-29,67.26000213623047
GILD,2017-03-30,67.52999877929688
GILD,2017-03-31,67.91999816894531
GILD,2017-04-03,67.0999984741211
GILD,2017-04-04,66.9800033569336
GILD,2017-04-05,66.47000122070312
GILD,2017-04-06,66.4800033569336
GILD,2017-04-07,66.58000183105469
GILD,2017-04-10,66.41999816894531
GILD,2017-04-11,66.0199966430664
GILD,2017-04-12,66.22000122070312
GILD,2017-04-13,66.51000213623047
GILD,2017-04-17,66.69999694824219
GILD,2017-04-18,66.05999755859375
GILD,2017-04-19,66.27999877929688
GILD,2017-04-20,66.5
GILD,2017-04-21,65.93000030517578
GILD,2017-04-24,66.25
GILD,2017-04-25,67.12000274658203
GILD,2017-04-26,68.22000122070312
GILD,2017-04-27,68.58000183105469
GILD,2017-04-28,68.55000305175781
GILD,2017-05-01,68.11000061035156
GILD,2017-05-02,68.58999633789062
GILD,2017-05-03,67.20999908447266
GILD,2017-05-04,68.08000183105469
GILD,2017-05-05,67.80000305175781
GILD,2017-05-08,67.20999908447266
GILD,2017-05-09,67.61000061035156
GILD,2017-05-10,66.91999816894531
GILD,2017-05-11,66.70999908447266
GILD,2017-05-12,66.05999755859375
GILD,2017-05-15,65.94999694824219
GILD,2017-05-16,65.72000122070312
GILD,2017-05-17,64.51000213623047
GILD,2017-05-18,64.43000030517578
GILD,2017-05-19,64.2300033569336
GILD,2017-05-22,64.36000061035156
GILD,2017-05-23,64.69000244140625
GILD,2017-05-24,64.30999755859375
GILD,2017-05-25,64.55999755859375
GILD,2017-05-26,64.5
GILD,2017-05-30,64.48999786376953
GILD,2017-05-31,64.88999938964844
GILD,2017-06-01,64.62000274658203
GILD,2017-06-02,65.4000015258789
GILD,2017-06-05,65.4800033569336
GILD,2017-06-06,64.8499984741211
GILD,2017-06-07,64.31999969482422
GILD,2017-06-08,64.12000274658203
GILD,2017-06-09,64.69999694824219
GILD,2017-06-12,65.43000030517578
GILD,2017-06-13,65.1500015258789
GILD,2017-06-14,64.98999786376953
GILD,2017-06-15,64.80999755859375
GILD,2017-06-16,64.12000274658203
GILD,2017-06-19,64.80999755859375
GILD,2017-06-20,65.58999633789062
GILD,2017-06-21,67.5
GILD,2017-06-22,70.4800033569336
GILD,2017-06-23,70.5199966430664
GILD,2017-06-26,71.23999786376953
GILD,2017-06-27,70.6500015258789
GILD,2017-06-28,71.91999816894531
GILD,2017-06-29,70.86000061035156
GILD,2017-06-30,70.77999877929688
GILD,2017-07-03,70.69999694824219
GILD,2017-07-05,70.86000061035156
GILD,2017-07-06,69.4800033569336
GILD,2017-07-07,69.25
GILD,2017-07-10,69.29000091552734
GILD,2017-07-11,69.3499984741211
GILD,2017-07-12,69.80000305175781
GILD,2017-07-13,70.58000183105469
GILD,2017-07-14,70.56999969482422
GILD,2017-07-17,71.1500015258789
GILD,2017-07-18,71.69000244140625
GILD,2017-07-19,72.72000122070312
GILD,2017-07-20,73.41999816894531
GILD,2017-07-21,73.76000213623047
GILD,2017-07-24,74.38999938964844
GILD,2017-07-25,73.73999786376953
GILD,2017-07-26,74.19000244140625
GILD,2017-07-27,74.95999908447266
GILD,2017-07-28,75.94000244140625
GILD,2017-07-31,76.08999633789062
GILD,2017-08-01,75.69999694824219
GILD,2017-08-02,75.83999633789062
GILD,2017-08-03,74.37000274658203
GILD,2017-08-04,73.16000366210938
GILD,2017-08-07,73.44000244140625
GILD,2017-08-08,73.2699966430664
GILD,2017-08-09,73.9000015258789
GILD,2017-08-10,72.69999694824219
GILD,2017-08-11,72.4000015258789
GILD,2017-08-14,72.80999755859375
GILD,2017-08-15,73.12000274658203
GILD,2017-08-16,73.3499984741211
GILD,2017-08-17,72.33999633789062
GILD,2017-08-18,72.11000061035156
GILD,2017-08-21,72.5999984741211
GILD,2017-08-22,73.33999633789062
GILD,2017-08-23,73.73999786376953
GILD,2017-08-24,74.0199966430664
GILD,2017-08-25,73.79000091552734
GILD,2017-08-28,74.69000244140625
GILD,2017-08-29,75.73999786376953
GILD,2017-08-30,81.2300033569336
GILD,2017-08-31,83.70999908447266
GILD,2017-09-01,83.75
GILD,2017-09-05,82.55999755859375
GILD,2017-09-06,82.94999694824219
GILD,2017-09-07,85.47000122070312
GILD,2017-09-08,85.0999984741211
GILD,2017-09-11,84.5199966430664
GILD,2017-09-12,84.51000213623047
GILD,2017-09-13,83.68000030517578
GILD,2017-09-14,82.29000091552734
GILD,2017-09-15,82.36000061035156
GILD,2017-09-18,82.97000122070312
GILD,2017-09-19,82.29000091552734
GILD,2017-09-20,82.63999938964844
GILD,2017-09-21,82.62000274658203
GILD,2017-09-22,83.2699966430664
GILD,2017-09-25,83.61000061035156
GILD,2017-09-26,83.76000213623047
GILD,2017-09-27,83.86000061035156
GILD,2017-09-28,80.91000366210938
GILD,2017-09-29,81.0199966430664
GILD,2017-10-02,83.5199966430664
GILD,2017-10-03,83.19000244140625
GILD,2017-10-04,82.41999816894531
GILD,2017-10-05,83.51000213623047
GILD,2017-10-06,82.13999938964844
GILD,2017-10-09,81.9800033569336
GILD,2017-10-10,83.04000091552734
GILD,2017-10-11,82.56999969482422
GILD,2017-10-12,81.30000305175781
GILD,2017-10-13,81.16999816894531
GILD,2017-10-16,79.94999694824219
GILD,2017-10-17,80.23999786376953
GILD,2017-10-18,80.01000213623047
GILD,2017-10-19,81.58999633789062
GILD,2017-10-20,81.20999908447266
GILD,2017-10-23,80.16999816894531
GILD,2017-10-24,80.0999984741211
GILD,2017-10-25,79.88999938964844
GILD,2017-10-26,77.87999725341797
GILD,2017-10-27,77.06999969482422
GILD,2017-10-30,75.98999786376953
GILD,2017-10-31,74.95999908447266
GILD,2017-11-01,74.83000183105469
GILD,2017-11-02,73.80999755859375
GILD,2017-11-03,73.45999908447266
GILD,2017-11-06,72.37999725341797
GILD,2017-11-07,73.20999908447266
GILD,2017-11-08,73.0999984741211
GILD,2017-11-09,73.0199966430664
GILD,2017-11-10,73.7699966430664
GILD,2017-11-13,72.8499984741211
GILD,2017-11-14,71.1500015258789
GILD,2017-11-15,71.80999755859375
GILD,2017-11-16,72.41000366210938
GILD,2017-11-17,72.44000244140625
GILD,2017-11-20,72.12999725341797
GILD,2017-11-21,72.51000213623047
GILD,2017-11-22,72.81999969482422
GILD,2017-11-24,72.45999908447266
GILD,2017-11-27,71.69999694824219
GILD,2017-11-28,72.58999633789062
GILD,2017-11-29,73.66999816894531
GILD,2017-11-30,74.77999877929688
GILD,2017-12-01,75.33999633789062
GILD,2017-12-04,73.08999633789062
GILD,2017-12-05,73.29000091552734
GILD,2017-12-06,73.29000091552734
GILD,2017-12-07,72.72000122070312
GILD,2017-12-08,74.22000122070312
GILD,2017-12-11,75.87999725341797
GILD,2017-12-12,76.08999633789062
GILD,2017-12-13,76.58000183105469
GILD,2017-12-14,74.33999633789062
GILD,2017-12-15,75.56999969482422
GILD,2017-12-18,75.12999725341797
GILD,2017-12-19,74.3499984741211
GILD,2017-12-20,74.01000213623047
GILD,2017-12-21,73.0199966430664
GILD,2017-12-22,72.70999908447266
GILD,2017-12-26,72.69999694824219
GILD,2017-12-27,72.9800033569336
GILD,2017-12-28,72.4800033569336
GILD,2017-12-29,71.63999938964844
GILD,2018-01-02,74.0999984741211
GILD,2018-01-03,74.66000366210938
GILD,2018-01-04,73.9000015258789
GILD,2018-01-05,74.5199966430664
GILD,2018-01-08,74.4000015258789
GILD,2018-01-09,78.0999984741211
GILD,2018-01-10,78.70999908447266
GILD,2018-01-11,79.05999755859375
GILD,2018-01-12,79.0199966430664
GILD,2018-01-16,80.25
GILD,2018-01-17,81.73999786376953
GILD,2018-01-18,81.16999816894531
GILD,2018-01-19,80.9800033569336
GILD,2018-01-22,81.41000366210938
GILD,2018-01-23,80.94999694824219
GILD,2018-01-24,81.30000305175781
GILD,2018-01-25,81.19000244140625
GILD,2018-01-26,85.45999908447266
GILD,2018-01-29,88.80000305175781
GILD,2018-01-30,87.29000091552734
GILD,2018-01-31,83.80000305175781
GILD,2018-02-01,83.48999786376953
GILD,2018-02-02,81.7300033569336
GILD,2018-02-05,78.37000274658203
GILD,2018-02-06,80.37999725341797
GILD,2018-02-07,82.76000213623047
GILD,2018-02-08,78.22000122070312
GILD,2018-02-09,79.31999969482422
GILD,2018-02-12,80.13999938964844
GILD,2018-02-13,80.79000091552734
GILD,2018-02-14,81.81999969482422
GILD,2018-02-15,81.55000305175781
GILD,2018-02-16,80.69999694824219
GILD,2018-02-20,80.94000244140625
GILD,2018-02-21,80.69000244140625
GILD,2018-02-22,79.4000015258789
GILD,2018-02-23,80.91000366210938
GILD,2018-02-26,81.79000091552734
GILD,2018-02-27,80.36000061035156
GILD,2018-02-28,78.7300033569336
GILD,2018-03-01,77.52999877929688
GILD,2018-03-02,78.69000244140625
GILD,2018-03-05,77.91999816894531
GILD,2018-03-06,79.31999969482422
GILD,2018-03-07,79.98999786376953
GILD,2018-03-08,80.06999969482422
GILD,2018-03-09,80.72000122070312
GILD,2018-03-12,81.05999755859375
GILD,2018-03-13,81.72000122070312
GILD,2018-03-14,81.0999984741211
GILD,2018-03-15,79.51000213623047
GILD,2018-03-16,79.73999786376953
GILD,2018-03-19,77.18000030517578
GILD,2018-03-20,76.91999816894531
GILD,2018-03-21,76.48999786376953
GILD,2018-03-22,75.56999969482422
GILD,2018-03-23,72.83999633789062
GILD,2018-03-26,75.54000091552734
GILD,2018-03-27,74.11000061035156
GILD,2018-03-28,74.77999877929688
GILD,2018-03-29,75.38999938964844
GILD,2018-04-02,73.13999938964844
GILD,2018-04-03,73.75
GILD,2018-04-04,75.4000015258789
GILD,2018-04-05,74.81999969482422
GILD,2018-04-06,73.41000366210938
GILD,2018-04-09,73.80000305175781
GILD,2018-04-10,75.0199966430664
GILD,2018-04-11,74.33000183105469
GILD,2018-04-12,75.29000091552734
GILD,2018-04-13,75.22000122070312
GILD,2018-04-16,74.69000244140625
GILD,2018-04-17,75.47000122070312
GILD,2018-04-18,75.68000030517578
GILD,2018-04-19,74.44000244140625
GILD,2018-04-20,73.69999694824219
GILD,2018-04-23,74.01000213623047
GILD,2018-04-24,72.72000122070312
GILD,2018-04-25,73.25
GILD,2018-04-26,73.9000015258789
GILD,2018-04-27,73.86000061035156
GILD,2018-04-30,72.2300033569336
GILD,2018-05-01,72.55999755859375
GILD,2018-05-02,66.87999725341797
GILD,2018-05-03,65.19000244140625
GILD,2018-05-04,65.41999816894531
GILD,2018-05-07,64.87999725341797
GILD,2018-05-08,65.22000122070312
GILD,2018-05-09,65.69000244140625
GILD,2018-05-10,65.37000274658203
GILD,2018-05-11,66.16000366210938
GILD,2018-05-14,67.05000305175781
GILD,2018-05-15,66.98999786376953
GILD,2018-05-16,67.55000305175781
GILD,2018-05-17,67.5999984741211
GILD,2018-05-18,68.0199966430664
GILD,2018-05-21,67.62999725341797
GILD,2018-05-22,67.83000183105469
GILD,2018-05-23,68.16999816894531
GILD,2018-05-24,67.52999877929688
GILD,2018-05-25,67.37999725341797
GILD,2018-05-29,67.33000183105469
GILD,2018-05-30,67.69000244140625
GILD,2018-05-31,67.4000015258789
GILD,2018-06-01,68.30000305175781
GILD,2018-06-04,70.20999908447266
GILD,2018-06-05,70.05999755859375
GILD,2018-06-06,71.97000122070312
GILD,2018-06-07,71.9000015258789
GILD,2018-06-08,71.91000366210938
GILD,2018-06-11,71.83000183105469
GILD,2018-06-12,71.68000030517578
GILD,2018-06-13,71.29000091552734
GILD,2018-06-14,71.1500015258789
GILD,2018-06-15,70.2300033569336
GILD,2018-06-18,69.05999755859375
GILD,2018-06-19,70.94000244140625
GILD,2018-06-20,71.45999908447266
GILD,2018-06-21,71.5199966430664
GILD,2018-06-22,71.06999969482422
GILD,2018-06-25,71.13999938964844
GILD,2018-06-26,70.25
GILD,2018-06-27,68.63999938964844
GILD,2018-06-28,70.33000183105469
GILD,2018-06-29,70.83999633789062
GILD,2018-07-02,71.27999877929688
GILD,2018-07-03,71.33000183105469
GILD,2018-07-05,72.80999755859375
GILD,2018-07-06,75.20999908447266
GILD,2018-07-09,76.63999938964844
GILD,2018-07-10,76.75
GILD,2018-07-11,76.0199966430664
GILD,2018-07-12,77.5999984741211
GILD,2018-07-13,77.37999725341797
GILD,2018-07-16,77.26000213623047
GILD,2018-07-17,77.19999694824219
GILD,2018-07-18,77.12000274658203
GILD,2018-07-19,77.05000305175781
GILD,2018-07-20,77.37000274658203
GILD,2018-07-23,77.37999725341797
GILD,2018-07-24,77.6500015258789
GILD,2018-07-25,78.91999816894531
GILD,2018-07-26,78.16000366210938
GILD,2018-07-27,76.80999755859375
GILD,2018-07-30,76.31999969482422
GILD,2018-07-31,77.83000183105469
GILD,2018-08-01,77.9000015258789
GILD,2018-08-02,77.62999725341797
GILD,2018-08-03,77.93000030517578
GILD,2018-08-06,77.87000274658203
GILD,2018-08-07,78.37999725341797
GILD,2018-08-08,76.91000366210938
GILD,2018-08-09,78.04000091552734
GILD,2018-08-10,76.7300033569336
GILD,2018-08-13,77.16999816894531
GILD,2018-08-14,77.30999755859375
GILD,2018-08-15,74.83999633789062
GILD,2018-08-16,75.58999633789062
GILD,2018-08-17,72.91999816894531
GILD,2018-08-20,72.36000061035156
GILD,2018-08-21,73.31999969482422
GILD,2018-08-22,73.81999969482422
GILD,2018-08-23,73.33999633789062
GILD,2018-08-24,73.58999633789062
GILD,2018-08-27,74.81999969482422
GILD,2018-08-28,74.93000030517578
GILD,2018-08-29,75.62000274658203
GILD,2018-08-30,76.29000091552734
GILD,2018-08-31,75.7300033569336
GILD,2018-09-04,74.29000091552734
GILD,2018-09-05,74.52999877929688
GILD,2018-09-06,72.87999725341797
GILD,2018-09-07,72.22000122070312
GILD,2018-09-10,72.51000213623047
GILD,2018-09-11,72.2300033569336
GILD,2018-09-12,73.97000122070312
GILD,2018-09-13,74.12000274658203
GILD,2018-09-14,73.37999725341797
GILD,2018-09-17,72.77999877929688
GILD,2018-09-18,73.66999816894531
GILD,2018-09-19,73.87999725341797
GILD,2018-09-20,74.83000183105469
GILD,2018-09-21,75.51000213623047
GILD,2018-09-24,75.62000274658203
GILD,2018-09-25,74.98999786376953
GILD,2018-09-26,75.6500015258789
GILD,2018-09-27,76.58000183105469
GILD,2018-09-28,77.20999908447266
GILD,2018-10-01,77.95999908447266
GILD,2018-10-02,78.66999816894531
GILD,2018-10-03,79.0
GILD,2018-10-04,76.55999755859375
GILD,2018-10-05,76.23999786376953
GILD,2018-10-08,76.4000015258789
GILD,2018-10-09,76.54000091552734
GILD,2018-10-10,74.77999877929688
GILD,2018-10-11,72.5
GILD,2018-10-12,73.58999633789062
GILD,2018-10-15,72.77999877929688
GILD,2018-10-16,76.30999755859375
GILD,2018-10-17,75.62000274658203
GILD,2018-10-18,74.16999816894531
GILD,2018-10-19,73.2699966430664
GILD,2018-10-22,72.33999633789062
GILD,2018-10-23,71.66999816894531
GILD,2018-10-24,68.01000213623047
GILD,2018-10-25,68.62000274658203
GILD,2018-10-26,69.73999786376953
GILD,2018-10-29,70.9000015258789
GILD,2018-10-30,72.04000091552734
GILD,2018-10-31,68.18000030517578
GILD,2018-11-01,70.30999755859375
GILD,2018-11-02,69.44000244140625
GILD,2018-11-05,69.58000183105469
GILD,2018-11-06,70.3499984741211
GILD,2018-11-07,72.4800033569336
GILD,2018-11-08,71.87999725341797
GILD,2018-11-09,71.18000030517578
GILD,2018-11-12,70.48999786376953
GILD,2018-11-13,70.91999816894531
GILD,2018-11-14,70.55000305175781
GILD,2018-11-15,69.77999877929688
GILD,2018-11-16,69.19999694824219
GILD,2018-11-19,68.01000213623047
GILD,2018-11-20,67.56999969482422
GILD,2018-11-21,66.73999786376953
GILD,2018-11-23,66.58999633789062
GILD,2018-11-26,66.94000244140625
GILD,2018-11-27,67.44000244140625
GILD,2018-11-28,69.19000244140625
GILD,2018-11-29,69.69000244140625
GILD,2018-11-30,71.94000244140625
GILD,2018-12-03,70.86000061035156
GILD,2018-12-04,69.55000305175781
GILD,2018-12-06,70.19000244140625
GILD,2018-12-07,68.1500015258789
GILD,2018-12-10,67.48999786376953
GILD,2018-12-11,67.72000122070312
GILD,2018-12-12,68.13999938964844
GILD,2018-12-13,67.3499984741211
GILD,2018-12-14,65.56999969482422
GILD,2018-12-17,65.12000274658203
GILD,2018-12-18,64.83999633789062
GILD,2018-12-19,64.19999694824219
GILD,2018-12-20,64.30000305175781
GILD,2018-12-21,62.619998931884766
GILD,2018-12-24,60.540000915527344
GILD,2018-12-26,63.220001220703125
GILD,2018-12-27,62.939998626708984
GILD,2018-12-28,61.880001068115234
GILD,2018-12-31,62.54999923706055
GILD,2019-01-02,63.439998626708984
GILD,2019-01-03,65.25
GILD,2019-01-04,68.25
GILD,2019-01-07,68.55999755859375
GILD,2019-01-08,68.08999633789062
GILD,2019-01-09,67.94000244140625
GILD,2019-01-10,68.04000091552734
GILD,2019-01-11,68.16000366210938
GILD,2019-01-14,67.25
GILD,2019-01-15,68.5199966430664
GILD,2019-01-16,67.63999938964844
GILD,2019-01-17,68.6500015258789
GILD,2019-01-18,69.18000030517578
GILD,2019-01-22,68.55000305175781
GILD,2019-01-23,68.25
GILD,2019-01-24,67.86000061035156
GILD,2019-01-25,68.9000015258789
GILD,2019-01-28,67.91000366210938
GILD,2019-01-29,69.58999633789062
GILD,2019-01-30,69.83000183105469
GILD,2019-01-31,70.01000213623047
GILD,2019-02-01,70.05000305175781
GILD,2019-02-04,70.05000305175781
GILD,2019-02-05,67.68000030517578
GILD,2019-02-06,68.75
GILD,2019-02-07,67.27999877929688
GILD,2019-02-08,67.47000122070312
GILD,2019-02-11,67.62000274658203
GILD,2019-02-12,65.4000015258789
GILD,2019-02-13,65.94000244140625
GILD,2019-02-14,66.37000274658203
GILD,2019-02-15,67.58999633789062
GILD,2019-02-19,66.76000213623047
GILD,2019-02-20,66.9800033569336
GILD,2019-02-21,65.55000305175781
GILD,2019-02-22,65.73999786376953
GILD,2019-02-25,65.3499984741211
GILD,2019-02-26,65.27999877929688
GILD,2019-02-27,65.56999969482422
GILD,2019-02-28,65.0199966430664
GILD,2019-03-01,66.01000213623047
GILD,2019-03-04,65.44999694824219
GILD,2019-03-05,64.38999938964844
GILD,2019-03-06,62.91999816894531
GILD,2019-03-07,62.529998779296875
GILD,2019-03-08,63.22999954223633
GILD,2019-03-11,64.33999633789062
GILD,2019-03-12,64.83000183105469
GILD,2019-03-13,65.75
GILD,2019-03-14,64.79000091552734
GILD,2019-03-15,65.62999725341797
GILD,2019-03-18,65.0199966430664
GILD,2019-03-19,65.48999786376953
GILD,2019-03-20,64.5999984741211
GILD,2019-03-21,64.91999816894531
GILD,2019-03-22,63.77000045776367
GILD,2019-03-25,63.790000915527344
GILD,2019-03-26,64.23999786376953
GILD,2019-03-27,63.65999984741211
GILD,2019-03-28,63.689998626708984
GILD,2019-03-29,65.01000213623047
GILD,2019-04-01,65.87999725341797
GILD,2019-04-02,66.23999786376953
GILD,2019-04-03,66.66000366210938
GILD,2019-04-04,66.83999633789062
GILD,2019-04-05,67.54000091552734
GILD,2019-04-08,67.37999725341797
GILD,2019-04-09,66.08999633789062
GILD,2019-04-10,67.4000015258789
GILD,2019-04-11,66.30999755859375
GILD,2019-04-12,65.27999877929688
GILD,2019-04-15,65.43000030517578
GILD,2019-04-16,64.54000091552734
GILD,2019-04-17,63.25
GILD,2019-04-18,62.95000076293945
GILD,2019-04-22,61.869998931884766
GILD,2019-04-23,63.040000915527344
GILD,2019-04-24,62.79999923706055
GILD,2019-04-25,64.13999938964844
GILD,2019-04-26,65.1500015258789
GILD,2019-04-29,64.91999816894531
GILD,2019-04-30,65.04000091552734
GILD,2019-05-01,64.87000274658203
GILD,2019-05-02,65.30000305175781
GILD,2019-05-03,67.12999725341797
GILD,2019-05-06,67.69000244140625
GILD,2019-05-07,66.4000015258789
GILD,2019-05-08,66.06999969482422
GILD,2019-05-09,66.12999725341797
GILD,2019-05-10,65.56999969482422
GILD,2019-05-13,64.16999816894531
GILD,2019-05-14,65.08000183105469
GILD,2019-05-15,65.30000305175781
GILD,2019-05-16,65.77999877929688
GILD,2019-05-17,66.36000061035156
GILD,2019-05-20,65.86000061035156
GILD,2019-05-21,66.5199966430664
GILD,2019-05-22,66.5
GILD,2019-05-23,67.16999816894531
GILD,2019-05-24,66.88999938964844
GILD,2019-05-28,63.970001220703125
GILD,2019-05-29,63.369998931884766
GILD,2019-05-30,63.34000015258789
GILD,2019-05-31,62.25
GILD,2019-06-03,63.630001068115234
GILD,2019-06-04,64.31999969482422
GILD,2019-06-05,64.44000244140625
GILD,2019-06-06,63.72999954223633
GILD,2019-06-07,65.3499984741211
GILD,2019-06-10,66.12000274658203
GILD,2019-06-11,66.0999984741211
GILD,2019-06-12,66.77999877929688
GILD,2019-06-13,66.98999786376953
GILD,2019-06-14,66.36000061035156
GILD,2019-06-17,67.0999984741211
GILD,2019-06-18,68.19999694824219
GILD,2019-06-19,68.26000213623047
GILD,2019-06-20,68.56999969482422
GILD,2019-06-21,69.37999725341797
GILD,2019-06-24,68.83999633789062
GILD,2019-06-25,68.4800033569336
GILD,2019-06-26,66.68000030517578
GILD,2019-06-27,67.08000183105469
GILD,2019-06-28,67.55999755859375
GILD,2019-07-01,67.83000183105469
GILD,2019-07-02,68.83999633789062
GILD,2019-07-03,69.0
GILD,2019-07-05,68.52999877929688
GILD,2019-07-08,67.4800033569336
GILD,2019-07-09,67.75
GILD,2019-07-10,67.45999908447266
GILD,2019-07-11,66.19000244140625
GILD,2019-07-12,66.26000213623047
GILD,2019-07-15,68.06999969482422
GILD,2019-07-16,66.94000244140625
GILD,2019-07-17,66.91999816894531
GILD,2019-07-18,67.20999908447266
GILD,2019-07-19,65.04000091552734
GILD,2019-07-22,64.91000366210938
GILD,2019-07-23,66.4000015258789
GILD,2019-07-24,66.63999938964844
GILD,2019-07-25,66.31999969482422
GILD,2019-07-26,66.91999816894531
GILD,2019-07-29,67.87000274658203
GILD,2019-07-30,67.08999633789062
GILD,2019-07-31,65.5199966430664
GILD,2019-08-01,65.47000122070312
GILD,2019-08-02,64.94999694824219
GILD,2019-08-05,63.36000061035156
GILD,2019-08-06,63.97999954223633
GILD,2019-08-07,63.880001068115234
GILD,2019-08-08,64.81999969482422
GILD,2019-08-09,65.23999786376953
GILD,2019-08-12,63.97999954223633
GILD,2019-08-13,64.30000305175781
GILD,2019-08-14,63.119998931884766
GILD,2019-08-15,62.869998931884766
GILD,2019-08-16,63.13999938964844
GILD,2019-08-19,64.11000061035156
GILD,2019-08-20,63.439998626708984
GILD,2019-08-21,64.12999725341797
GILD,2019-08-22,64.22000122070312
GILD,2019-08-23,62.5099983215332
GILD,2019-08-26,63.0
GILD,2019-08-27,63.310001373291016
GILD,2019-08-28,63.63999938964844
GILD,2019-08-29,63.75
GILD,2019-08-30,63.540000915527344
GILD,2019-09-03,62.970001220703125
GILD,2019-09-04,63.27000045776367
GILD,2019-09-05,64.05999755859375
GILD,2019-09-06,64.81999969482422
GILD,2019-09-09,66.33000183105469
GILD,2019-09-10,67.08000183105469
GILD,2019-09-11,68.08000183105469
GILD,2019-09-12,66.36000061035156
GILD,2019-09-13,66.5199966430664
GILD,2019-09-16,65.87999725341797
GILD,2019-09-17,66.16999816894531
GILD,2019-09-18,65.72000122070312
GILD,2019-09-19,65.95999908447266
GILD,2019-09-20,66.41999816894531
GILD,2019-09-23,65.7300033569336
GILD,2019-09-24,64.55999755859375
GILD,2019-09-25,64.19999694824219
GILD,2019-09-26,63.29999923706055
GILD,2019-09-27,62.900001525878906
GILD,2019-09-30,63.380001068115234
GILD,2019-10-01,63.220001220703125
GILD,2019-10-02,61.619998931884766
GILD,2019-10-03,62.22999954223633
GILD,2019-10-04,62.560001373291016
GILD,2019-10-07,62.72999954223633
GILD,2019-10-08,61.689998626708984
GILD,2019-10-09,61.97999954223633
GILD,2019-10-10,63.2599983215332
GILD,2019-10-11,63.9900016784668
GILD,2019-10-14,64.51000213623047
GILD,2019-10-15,65.30000305175781
GILD,2019-10-16,65.3499984741211
GILD,2019-10-17,65.2300033569336
GILD,2019-10-18,64.91000366210938
GILD,2019-10-21,65.20999908447266
GILD,2019-10-22,65.86000061035156
GILD,2019-10-23,66.58000183105469
GILD,2019-10-24,66.0
GILD,2019-10-25,63.31999969482422
GILD,2019-10-28,63.72999954223633
GILD,2019-10-29,63.45000076293945
GILD,2019-10-30,63.150001525878906
GILD,2019-10-31,63.709999084472656
GILD,2019-11-01,64.66000366210938
GILD,2019-11-04,65.20999908447266
GILD,2019-11-05,65.38999938964844
GILD,2019-11-06,65.41000366210938
GILD,2019-11-07,63.959999084472656
GILD,2019-11-08,65.37999725341797
GILD,2019-11-11,64.63999938964844
GILD,2019-11-12,64.31999969482422
GILD,2019-11-13,63.33000183105469
GILD,2019-11-14,63.810001373291016
GILD,2019-11-15,65.06999969482422
GILD,2019-11-18,64.29000091552734
GILD,2019-11-19,65.0
GILD,2019-11-20,64.87999725341797
GILD,2019-11-21,65.7300033569336
GILD,2019-11-22,65.26000213623047
GILD,2019-11-25,67.22000122070312
GILD,2019-11-26,67.27999877929688
GILD,2019-11-27,67.12000274658203
GILD,2019-11-29,67.23999786376953
GILD,2019-12-02,66.12000274658203
GILD,2019-12-03,66.06999969482422
GILD,2019-12-04,66.75
GILD,2019-12-05,65.93000030517578
GILD,2019-12-06,67.08000183105469
GILD,2019-12-09,66.93000030517578
GILD,2019-12-10,67.08000183105469
GILD,2019-12-11,67.77999877929688
GILD,2019-12-12,67.62999725341797
GILD,2019-12-13,65.7699966430664
GILD,2019-12-16,66.12000274658203
GILD,2019-12-17,66.19999694824219
GILD,2019-12-18,65.68000030517578
GILD,2019-12-19,65.29000091552734
GILD,2019-12-20,66.8499984741211
GILD,2019-12-23,66.75
GILD,2019-12-24,66.72000122070312
GILD,2019-12-26,66.38999938964844
GILD,2019-12-27,65.94999694824219
GILD,2019-12-30,64.93000030517578
GILD,2019-12-31,64.9800033569336
GILD,2020-01-02,65.2300033569336
GILD,2020-01-03,65.06999969482422
GILD,2020-01-06,65.6500015258789
GILD,2020-01-07,65.12000274658203
GILD,2020-01-08,65.80000305175781
GILD,2020-01-09,65.83999633789062
GILD,2020-01-10,65.02999877929688
GILD,2020-01-13,64.30999755859375
GILD,2020-01-14,64.19999694824219
GILD,2020-01-15,64.0999984741211
GILD,2020-01-16,63.20000076293945
GILD,2020-01-17,62.97999954223633
GILD,2020-01-21,62.630001068115234
GILD,2020-01-22,63.400001525878906
GILD,2020-01-23,63.939998626708984
GILD,2020-01-24,63.150001525878906
GILD,2020-01-27,63.83000183105469
GILD,2020-01-28,64.36000061035156
GILD,2020-01-29,64.30000305175781
GILD,2020-01-30,64.02999877929688
GILD,2020-01-31,63.20000076293945
GILD,2020-02-03,66.36000061035156
GILD,2020-02-04,67.4000015258789
GILD,2020-02-05,65.87000274658203
GILD,2020-02-06,68.20999908447266
GILD,2020-02-07,68.87000274658203
GILD,2020-02-10,68.98999786376953
GILD,2020-02-11,67.76000213623047
GILD,2020-02-12,66.94999694824219
GILD,2020-02-13,66.80000305175781
GILD,2020-02-14,67.55999755859375
GILD,2020-02-18,67.01000213623047
GILD,2020-02-19,67.3499984741211
GILD,2020-02-20,67.0
GILD,2020-02-21,69.69999694824219
GILD,2020-02-24,72.9000015258789
GILD,2020-02-25,70.0999984741211
GILD,2020-02-26,74.69999694824219
GILD,2020-02-27,72.66000366210938
GILD,2020-02-28,69.36000061035156
GILD,2020-03-02,75.4000015258789
GILD,2020-03-03,74.20999908447266
GILD,2020-03-04,76.01000213623047
GILD,2020-03-05,76.12999725341797
GILD,2020-03-06,80.22000122070312
GILD,2020-03-09,73.5199966430664
GILD,2020-03-10,72.33999633789062
GILD,2020-03-11,73.69999694824219
GILD,2020-03-12,68.58000183105469
GILD,2020-03-13,70.75
GILD,2020-03-16,68.9000015258789
GILD,2020-03-17,74.5199966430664
GILD,2020-03-18,79.41999816894531
GILD,2020-03-19,78.55000305175781
GILD,2020-03-20,73.26000213623047
GILD,2020-03-23,72.61000061035156
GILD,2020-03-24,73.95999908447266
GILD,2020-03-25,69.66000366210938
GILD,2020-03-26,73.86000061035156
GILD,2020-03-27,72.8499984741211
GILD,2020-03-30,75.93000030517578
GILD,2020-03-31,74.76000213623047
GILD,2020-04-01,72.51000213623047
GILD,2020-04-02,76.9800033569336
GILD,2020-04-03,78.20999908447266
GILD,2020-04-06,77.7300033569336
GILD,2020-04-07,74.66999816894531
GILD,2020-04-08,74.98999786376953
GILD,2020-04-09,73.51000213623047
GILD,2020-04-13,75.27999877929688
GILD,2020-04-14,77.75
GILD,2020-04-15,74.62999725341797
GILD,2020-04-16,76.54000091552734
GILD,2020-04-17,83.98999786376953
GILD,2020-04-20,81.26000213623047
GILD,2020-04-21,78.52999877929688
GILD,2020-04-22,81.30999755859375
GILD,2020-04-23,77.77999877929688
GILD,2020-04-24,79.63999938964844
GILD,2020-04-27,79.9000015258789
GILD,2020-04-28,78.66999816894531
GILD,2020-04-29,83.13999938964844
GILD,2020-04-30,84.0
GILD,2020-05-01,79.94999694824219
GILD,2020-05-04,80.25
GILD,2020-05-05,79.13999938964844
GILD,2020-05-06,77.47000122070312
GILD,2020-05-07,77.61000061035156
GILD,2020-05-08,77.48999786376953
GILD,2020-05-11,80.80000305175781
GILD,2020-05-12,77.94999694824219
GILD,2020-05-13,77.05999755859375
GILD,2020-05-14,77.2300033569336
GILD,2020-05-15,76.26000213623047
GILD,2020-05-18,74.76000213623047
GILD,2020-05-19,72.33999633789062
GILD,2020-05-20,73.88999938964844
GILD,2020-05-21,73.5
GILD,2020-05-22,73.33999633789062
GILD,2020-05-26,73.18000030517578
GILD,2020-05-27,74.9000015258789
GILD,2020-05-28,75.31999969482422
GILD,2020-05-29,77.83000183105469
GILD,2020-06-01,75.16000366210938
GILD,2020-06-02,73.26000213623047
GILD,2020-06-03,74.4000015258789
GILD,2020-06-04,77.54000091552734
GILD,2020-06-05,76.75
GILD,2020-06-08,76.97000122070312
GILD,2020-06-09,77.58999633789062
GILD,2020-06-10,77.06999969482422
GILD,2020-06-11,72.83999633789062
GILD,2020-06-12,73.19999694824219
GILD,2020-06-15,73.97000122070312
GILD,2020-06-16,74.62000274658203
GILD,2020-06-17,73.76000213623047
GILD,2020-06-18,74.04000091552734
GILD,2020-06-19,77.47000122070312
GILD,2020-06-22,75.66999816894531
GILD,2020-06-23,75.05000305175781
GILD,2020-06-24,75.93000030517578
GILD,2020-06-25,75.48999786376953
GILD,2020-06-26,74.56999969482422
GILD,2020-06-29,74.55999755859375
GILD,2020-06-30,76.94000244140625
GILD,2020-07-01,76.05999755859375
GILD,2020-07-02,76.3499984741211
GILD,2020-07-06,76.76000213623047
GILD,2020-07-07,76.41999816894531
GILD,2020-07-08,75.61000061035156
GILD,2020-07-09,74.70999908447266
GILD,2020-07-10,76.31999969482422
GILD,2020-07-13,76.68000030517578
GILD,2020-07-14,77.19000244140625
GILD,2020-07-15,76.6500015258789
GILD,2020-07-16,76.63999938964844
GILD,2020-07-17,77.51000213623047
GILD,2020-07-20,78.08000183105469
GILD,2020-07-21,76.77999877929688
GILD,2020-07-22,76.25
GILD,2020-07-23,75.55999755859375
GILD,2020-07-24,73.63999938964844
GILD,2020-07-27,74.54000091552734
GILD,2020-07-28,73.7300033569336
GILD,2020-07-29,73.01000213623047
GILD,2020-07-30,72.33000183105469
GILD,2020-07-31,69.52999877929688
GILD,2020-08-03,71.7300033569336
GILD,2020-08-04,70.87999725341797
GILD,2020-08-05,69.0
GILD,2020-08-06,68.80999755859375
GILD,2020-08-07,69.3499984741211
GILD,2020-08-10,68.51000213623047
GILD,2020-08-11,68.0999984741211
GILD,2020-08-12,68.83999633789062
GILD,2020-08-13,68.18000030517578
GILD,2020-08-14,68.5
GILD,2020-08-17,69.1500015258789
GILD,2020-08-18,69.05999755859375
GILD,2020-08-19,65.69999694824219
GILD,2020-08-20,66.05000305175781
GILD,2020-08-21,66.5
GILD,2020-08-24,66.08000183105469
GILD,2020-08-25,66.05000305175781
GILD,2020-08-26,65.5999984741211
GILD,2020-08-27,65.55000305175781
GILD,2020-08-28,65.26000213623047
GILD,2020-08-31,66.75
GILD,2020-09-01,65.83000183105469
GILD,2020-09-02,66.79000091552734
GILD,2020-09-03,65.91000366210938
GILD,2020-09-04,66.01000213623047
GILD,2020-09-08,64.13999938964844
GILD,2020-09-09,64.51000213623047
GILD,2020-09-10,63.77000045776367
GILD,2020-09-11,65.58000183105469
GILD,2020-09-14,66.33999633789062
GILD,2020-09-15,66.19999694824219
GILD,2020-09-16,65.6500015258789
GILD,2020-09-17,65.04000091552734
GILD,2020-09-18,65.05000305175781
GILD,2020-09-21,64.20999908447266
GILD,2020-09-22,63.400001525878906
GILD,2020-09-23,63.09000015258789
GILD,2020-09-24,62.25
GILD,2020-09-25,62.25
GILD,2020-09-28,62.849998474121094
GILD,2020-09-29,62.099998474121094
GILD,2020-09-30,63.189998626708984
GILD,2020-10-01,63.31999969482422
GILD,2020-10-02,62.16999816894531
GILD,2020-10-05,63.599998474121094
GILD,2020-10-06,62.52000045776367
GILD,2020-10-07,62.84000015258789
GILD,2020-10-08,63.31999969482422
GILD,2020-10-09,63.84000015258789
GILD,2020-10-12,64.55000305175781
GILD,2020-10-13,64.48999786376953
GILD,2020-10-14,64.05000305175781
GILD,2020-10-15,62.959999084472656
GILD,2020-10-16,62.0
GILD,2020-10-19,60.56999969482422
GILD,2020-10-20,60.54999923706055
GILD,2020-10-21,60.209999084472656
GILD,2020-10-22,60.66999816894531
GILD,2020-10-23,60.790000915527344
GILD,2020-10-26,59.959999084472656
GILD,2020-10-27,60.0099983215332
GILD,2020-10-28,58.720001220703125
GILD,2020-10-29,58.529998779296875
GILD,2020-10-30,58.150001525878906
GILD,2020-11-02,58.529998779296875
GILD,2020-11-03,58.83000183105469
GILD,2020-11-04,59.869998931884766
GILD,2020-11-05,59.630001068115234
GILD,2020-11-06,59.06999969482422
GILD,2020-11-09,59.04999923706055
GILD,2020-11-10,60.619998931884766
GILD,2020-11-11,60.099998474121094
GILD,2020-11-12,59.97999954223633
GILD,2020-11-13,60.59000015258789
GILD,2020-11-16,61.09000015258789
GILD,2020-11-17,60.970001220703125
GILD,2020-11-18,60.900001525878906
GILD,2020-11-19,60.630001068115234
GILD,2020-11-20,60.11000061035156
GILD,2020-11-23,59.88999938964844
GILD,2020-11-24,60.25
GILD,2020-11-25,59.5
GILD,2020-11-27,60.029998779296875
GILD,2020-11-30,60.66999816894531
GILD,2020-12-01,61.119998931884766
GILD,2020-12-02,61.130001068115234
GILD,2020-12-03,60.86000061035156
GILD,2020-12-04,61.560001373291016
GILD,2020-12-07,60.83000183105469
GILD,2020-12-08,61.16999816894531
GILD,2020-12-09,60.81999969482422
GILD,2020-12-10,60.45000076293945
GILD,2020-12-11,60.7599983215332
GILD,2020-12-14,59.84000015258789
GILD,2020-12-15,59.43000030517578
GILD,2020-12-16,58.939998626708984
GILD,2020-12-17,59.06999969482422
GILD,2020-12-18,59.08000183105469
GILD,2020-12-21,58.540000915527344
GILD,2020-12-22,57.0
GILD,2020-12-23,57.380001068115234
GILD,2020-12-24,57.06999969482422
GILD,2020-12-28,56.88999938964844
GILD,2020-12-29,56.83000183105469
GILD,2020-12-30,56.650001525878906
GILD,2020-12-31,58.2599983215332
GILD,2021-01-04,60.11000061035156
GILD,2021-01-05,60.0
GILD,2021-01-06,61.95000076293945
GILD,2021-01-07,62.52000045776367
GILD,2021-01-08,63.040000915527344
GILD,2021-01-11,62.5099983215332
GILD,2021-01-12,62.08000183105469
GILD,2021-01-13,61.540000915527344
GILD,2021-01-14,62.400001525878906
GILD,2021-01-15,63.33000183105469
GILD,2021-01-19,67.06999969482422
GILD,2021-01-20,67.98999786376953
GILD,2021-01-21,66.9800033569336
GILD,2021-01-22,66.94000244140625
GILD,2021-01-25,68.16000366210938
GILD,2021-01-26,66.69999694824219
GILD,2021-01-27,65.4800033569336
GILD,2021-01-28,64.68000030517578
GILD,2021-01-29,65.5999984741211
GILD,2021-02-01,65.0999984741211
GILD,2021-02-02,65.12999725341797
GILD,2021-02-03,64.5199966430664
GILD,2021-02-04,65.83000183105469
GILD,2021-02-05,68.45999908447266
GILD,2021-02-08,67.97000122070312
GILD,2021-02-09,67.30000305175781
GILD,2021-02-10,67.29000091552734
GILD,2021-02-11,66.91999816894531
GILD,2021-02-12,66.88999938964844
GILD,2021-02-16,64.80000305175781
GILD,2021-02-17,65.0999984741211
GILD,2021-02-18,65.2300033569336
GILD,2021-02-19,64.37000274658203
GILD,2021-02-22,64.11000061035156
GILD,2021-02-23,63.68000030517578
GILD,2021-02-24,63.709999084472656
GILD,2021-02-25,62.790000915527344
GILD,2021-02-26,61.400001525878906
GILD,2021-03-01,62.459999084472656
GILD,2021-03-02,63.0099983215332
GILD,2021-03-03,62.75
GILD,2021-03-04,63.22999954223633
GILD,2021-03-05,64.62000274658203
GILD,2021-03-08,64.75
GILD,2021-03-09,64.33000183105469
GILD,2021-03-10,63.90999984741211
GILD,2021-03-11,63.09000015258789
GILD,2021-03-12,61.560001373291016
GILD,2021-03-15,63.06999969482422
GILD,2021-03-16,64.01000213623047
GILD,2021-03-17,64.41999816894531
GILD,2021-03-18,64.08000183105469
GILD,2021-03-19,64.45999908447266
GILD,2021-03-22,65.52999877929688
GILD,2021-03-23,64.5
GILD,2021-03-24,64.3499984741211
GILD,2021-03-25,63.9900016784668
GILD,2021-03-26,65.23999786376953
GILD,2021-03-29,66.19000244140625
GILD,2021-03-30,65.5
GILD,2021-03-31,64.62999725341797
GILD,2021-04-01,66.44000244140625
GILD,2021-04-05,66.33999633789062
GILD,2021-04-06,66.2300033569336
GILD,2021-04-07,65.5999984741211
GILD,2021-04-08,65.0199966430664
GILD,2021-04-09,65.11000061035156
GILD,2021-04-12,64.66000366210938
GILD,2021-04-13,64.88999938964844
GILD,2021-04-14,65.30000305175781
GILD,2021-04-15,65.7699966430664
GILD,2021-04-16,66.87000274658203
GILD,2021-04-19,65.94999694824219
GILD,2021-04-20,66.37999725341797
GILD,2021-04-21,66.79000091552734
GILD,2021-04-22,65.63999938964844
GILD,2021-04-23,65.4800033569336
GILD,2021-04-26,65.76000213623047
GILD,2021-04-27,64.66999816894531
GILD,2021-04-28,64.44000244140625
GILD,2021-04-29,63.84000015258789
GILD,2021-04-30,63.470001220703125
GILD,2021-05-03,65.80000305175781
GILD,2021-05-04,65.63999938964844
GILD,2021-05-05,66.51000213623047
GILD,2021-05-06,66.54000091552734
GILD,2021-05-07,66.54000091552734
GILD,2021-05-10,67.4800033569336
GILD,2021-05-11,67.22000122070312
GILD,2021-05-12,67.44999694824219
GILD,2021-05-13,68.91000366210938
GILD,2021-05-14,68.52999877929688
GILD,2021-05-17,69.06999969482422
GILD,2021-05-18,68.8499984741211
GILD,2021-05-19,68.5
GILD,2021-05-20,69.3499984741211
GILD,2021-05-21,68.75
GILD,2021-05-24,67.43000030517578
GILD,2021-05-25,66.2300033569336
GILD,2021-05-26,66.3499984741211
GILD,2021-05-27,65.9000015258789
GILD,2021-05-28,66.11000061035156
GILD,2021-06-01,65.31999969482422
GILD,2021-06-02,66.02999877929688
GILD,2021-06-03,66.4800033569336
GILD,2021-06-04,67.43000030517578
GILD,2021-06-07,67.41999816894531
GILD,2021-06-08,67.51000213623047
GILD,2021-06-09,68.6500015258789
GILD,2021-06-10,69.29000091552734
GILD,2021-06-11,68.7699966430664
GILD,2021-06-14,68.1500015258789
GILD,2021-06-15,68.08999633789062
GILD,2021-06-16,67.33000183105469
GILD,2021-06-17,67.22000122070312
GILD,2021-06-18,66.61000061035156
GILD,2021-06-21,67.3499984741211
GILD,2021-06-22,67.05000305175781
GILD,2021-06-23,66.6500015258789
GILD,2021-06-24,67.18000030517578
GILD,2021-06-25,67.87999725341797
GILD,2021-06-28,67.69999694824219
GILD,2021-06-29,67.93000030517578
GILD,2021-06-30,68.86000061035156
GILD,2021-07-01,69.12999725341797
GILD,2021-07-02,69.30000305175781
GILD,2021-07-06,68.41000366210938
GILD,2021-07-07,68.36000061035156
GILD,2021-07-08,67.69000244140625
GILD,2021-07-09,68.22000122070312
GILD,2021-07-12,68.06999969482422
GILD,2021-07-13,68.01000213623047
GILD,2021-07-14,67.93000030517578
GILD,2021-07-15,68.30000305175781
GILD,2021-07-16,68.62999725341797
GILD,2021-07-19,68.2300033569336
GILD,2021-07-20,69.16000366210938
GILD,2021-07-21,68.41000366210938
GILD,2021-07-22,68.6500015258789
GILD,2021-07-23,69.0199966430664
GILD,2021-07-26,68.75
GILD,2021-07-27,68.93000030517578
GILD,2021-07-28,70.05999755859375
GILD,2021-07-29,69.83000183105469
GILD,2021-07-30,68.29000091552734
GILD,2021-08-02,68.3499984741211
GILD,2021-08-03,69.83000183105469
GILD,2021-08-04,69.23999786376953
GILD,2021-08-05,69.30000305175781
GILD,2021-08-06,68.77999877929688
GILD,2021-08-09,68.45999908447266
GILD,2021-08-10,69.23999786376953
GILD,2021-08-11,69.83999633789062
GILD,2021-08-12,70.87999725341797
GILD,2021-08-13,71.16000366210938
GILD,2021-08-16,71.70999908447266
GILD,2021-08-17,73.02999877929688
GILD,2021-08-18,71.95999908447266
GILD,2021-08-19,71.66999816894531
GILD,2021-08-20,72.44000244140625
GILD,2021-08-23,72.55000305175781
GILD,2021-08-24,72.25
GILD,2021-08-25,71.41000366210938
GILD,2021-08-26,71.43000030517578
GILD,2021-08-27,71.27999877929688
GILD,2021-08-30,72.01000213623047
GILD,2021-08-31,72.77999877929688
GILD,2021-09-01,71.87000274658203
GILD,2021-09-02,72.33999633789062
GILD,2021-09-03,71.95999908447266
GILD,2021-09-07,71.19000244140625
GILD,2021-09-08,71.87999725341797
GILD,2021-09-09,70.61000061035156
GILD,2021-09-10,70.98999786376953
GILD,2021-09-13,71.1500015258789
GILD,2021-09-14,70.44999694824219
GILD,2021-09-15,71.76000213623047
GILD,2021-09-16,71.33000183105469
GILD,2021-09-17,71.61000061035156
GILD,2021-09-20,70.95999908447266
GILD,2021-09-21,71.7300033569336
GILD,2021-09-22,71.37999725341797
GILD,2021-09-23,71.69000244140625
GILD,2021-09-24,71.19000244140625
GILD,2021-09-27,70.41000366210938
GILD,2021-09-28,69.97000122070312
GILD,2021-09-29,70.94000244140625
GILD,2021-09-30,69.8499984741211
GILD,2021-10-01,68.55999755859375
GILD,2021-10-04,67.55999755859375
GILD,2021-10-05,67.4000015258789
GILD,2021-10-06,67.4800033569336
GILD,2021-10-07,68.13999938964844
GILD,2021-10-08,68.05000305175781
GILD,2021-10-11,68.08000183105469
GILD,2021-10-12,67.37000274658203
GILD,2021-10-13,67.62999725341797
GILD,2021-10-14,68.1500015258789
GILD,2021-10-15,67.62999725341797
GILD,2021-10-18,65.9000015258789
GILD,2021-10-19,66.9000015258789
GILD,2021-10-20,66.86000061035156
GILD,2021-10-21,66.98999786376953
GILD,2021-10-22,67.23999786376953
GILD,2021-10-25,67.66999816894531
GILD,2021-10-26,67.7300033569336
GILD,2021-10-27,66.7699966430664
GILD,2021-10-28,67.33999633789062
GILD,2021-10-29,64.87999725341797
GILD,2021-11-01,65.63999938964844
GILD,2021-11-02,65.9000015258789
GILD,2021-11-03,67.41000366210938
GILD,2021-11-04,66.47000122070312
GILD,2021-11-05,66.31999969482422
GILD,2021-11-08,65.97000122070312
GILD,2021-11-09,66.1500015258789
GILD,2021-11-10,67.31999969482422
GILD,2021-11-11,67.43000030517578
GILD,2021-11-12,67.4800033569336
GILD,2021-11-15,67.19999694824219
GILD,2021-11-16,66.88999938964844
GILD,2021-11-17,67.45999908447266
GILD,2021-11-18,67.79000091552734
GILD,2021-11-19,68.69000244140625
GILD,2021-11-22,69.97000122070312
GILD,2021-11-23,70.62999725341797
GILD,2021-11-24,70.06999969482422
GILD,2021-11-26,70.2699966430664
GILD,2021-11-29,70.6500015258789
GILD,2021-11-30,68.93000030517578
GILD,2021-12-01,68.93000030517578
GILD,2021-12-02,69.66999816894531
GILD,2021-12-03,69.55999755859375
GILD,2021-12-06,69.5
GILD,2021-12-07,69.6500015258789
GILD,2021-12-08,69.70999908447266
GILD,2021-12-09,70.30000305175781
GILD,2021-12-10,70.25
GILD,2021-12-13,70.61000061035156
GILD,2021-12-14,70.5199966430664
GILD,2021-12-15,71.20999908447266
GILD,2021-12-16,72.30999755859375
GILD,2021-12-17,72.20999908447266
GILD,2021-12-20,72.47000122070312
GILD,2021-12-21,71.83999633789062
GILD,2021-12-22,72.43000030517578
GILD,2021-12-23,72.4800033569336
GILD,2021-12-27,72.87000274658203
GILD,2021-12-28,72.97000122070312
GILD,2021-12-29,73.63999938964844
GILD,2021-12-30,73.36000061035156
GILD,2021-12-31,72.61000061035156
GILD,2022-01-03,72.58000183105469
GILD,2022-01-04,72.20999908447266
GILD,2022-01-05,72.18000030517578
GILD,2022-01-06,71.58999633789062
GILD,2022-01-07,71.26000213623047
GILD,2022-01-10,72.08999633789062
GILD,2022-01-11,72.37000274658203
GILD,2022-01-12,72.25
GILD,2022-01-13,71.87999725341797
GILD,2022-01-14,71.7699966430664
GILD,2022-01-18,70.43000030517578
GILD,2022-01-19,69.06999969482422
GILD,2022-01-20,67.80999755859375
GILD,2022-01-21,68.51000213623047
GILD,2022-01-24,68.56999969482422
GILD,2022-01-25,68.83999633789062
GILD,2022-01-26,67.33999633789062
GILD,2022-01-27,67.2699966430664
GILD,2022-01-28,68.86000061035156
GILD,2022-01-31,68.68000030517578
GILD,2022-02-01,68.47000122070312
GILD,2022-02-02,65.81999969482422
GILD,2022-02-03,65.38999938964844
GILD,2022-02-04,63.900001525878906
GILD,2022-02-07,63.7599983215332
GILD,2022-02-08,63.70000076293945
GILD,2022-02-09,63.380001068115234
GILD,2022-02-10,61.790000915527344
GILD,2022-02-11,62.06999969482422
GILD,2022-02-14,61.11000061035156
GILD,2022-02-15,61.33000183105469
GILD,2022-02-16,61.900001525878906
GILD,2022-02-17,61.290000915527344
GILD,2022-02-18,61.04999923706055
GILD,2022-02-22,60.97999954223633
GILD,2022-02-23,61.349998474121094
GILD,2022-02-24,60.61000061035156
GILD,2022-02-25,61.119998931884766
GILD,2022-02-28,60.400001525878906
GILD,2022-03-01,60.2599983215332
GILD,2022-03-02,61.2400016784668
GILD,2022-03-03,61.709999084472656
GILD,2022-03-04,61.86000061035156
GILD,2022-03-07,60.2599983215332
GILD,2022-03-08,59.540000915527344
GILD,2022-03-09,59.0
GILD,2022-03-10,57.91999816894531
GILD,2022-03-11,58.0
GILD,2022-03-14,58.150001525878906
GILD,2022-03-15,58.31999969482422
GILD,2022-03-16,57.970001220703125
GILD,2022-03-17,59.20000076293945
GILD,2022-03-18,59.41999816894531
GILD,2022-03-21,59.65999984741211
GILD,2022-03-22,59.97999954223633
GILD,2022-03-23,58.849998474121094
GILD,2022-03-24,59.13999938964844
GILD,2022-03-25,58.90999984741211
GILD,2022-03-28,59.18000030517578
GILD,2022-03-29,60.529998779296875
GILD,2022-03-30,59.65999984741211
GILD,2022-03-31,59.45000076293945
GILD,2022-04-01,59.66999816894531
GILD,2022-04-04,60.66999816894531
GILD,2022-04-05,59.75
GILD,2022-04-06,60.81999969482422
GILD,2022-04-07,60.9900016784668
GILD,2022-04-08,62.29999923706055
GILD,2022-04-11,61.88999938964844
GILD,2022-04-12,61.630001068115234
GILD,2022-04-13,62.060001373291016
GILD,2022-04-14,61.81999969482422
GILD,2022-04-18,61.58000183105469
GILD,2022-04-19,62.779998779296875
GILD,2022-04-20,63.599998474121094
GILD,2022-04-21,63.75
GILD,2022-04-22,62.25
GILD,2022-04-25,62.650001525878906
GILD,2022-04-26,61.77000045776367
GILD,2022-04-27,61.59000015258789
GILD,2022-04-28,61.560001373291016
GILD,2022-04-29,59.34000015258789
GILD,2022-05-02,60.310001373291016
GILD,2022-05-03,60.33000183105469
GILD,2022-05-04,62.08000183105469
GILD,2022-05-05,61.349998474121094
GILD,2022-05-06,61.18000030517578
GILD,2022-05-09,61.68000030517578
GILD,2022-05-10,61.779998779296875
GILD,2022-05-11,60.560001373291016
GILD,2022-05-12,62.47999954223633
GILD,2022-05-13,62.369998931884766
GILD,2022-05-16,62.2400016784668
GILD,2022-05-17,63.18000030517578
GILD,2022-05-18,63.220001220703125
GILD,2022-05-19,63.27000045776367
GILD,2022-05-20,63.84000015258789
GILD,2022-05-23,63.65999984741211
GILD,2022-05-24,64.3499984741211
GILD,2022-05-25,65.01000213623047
GILD,2022-05-26,64.47000122070312
GILD,2022-05-27,64.80000305175781
GILD,2022-05-31,64.8499984741211
GILD,2022-06-01,64.7699966430664
GILD,2022-06-02,63.459999084472656
GILD,2022-06-03,63.45000076293945
GILD,2022-06-06,62.029998779296875
GILD,2022-06-07,62.540000915527344
GILD,2022-06-08,62.380001068115234
GILD,2022-06-09,61.18000030517578
GILD,2022-06-10,60.7400016784668
GILD,2022-06-13,59.150001525878906
GILD,2022-06-14,57.790000915527344
GILD,2022-06-15,58.38999938964844
GILD,2022-06-16,57.720001220703125
GILD,2022-06-17,58.529998779296875
GILD,2022-06-21,60.5099983215332
GILD,2022-06-22,61.5099983215332
GILD,2022-06-23,62.58000183105469
GILD,2022-06-24,63.08000183105469
GILD,2022-06-27,62.83000183105469
GILD,2022-06-28,62.209999084472656
GILD,2022-06-29,62.47999954223633
GILD,2022-06-30,61.810001373291016
GILD,2022-07-01,62.36000061035156
GILD,2022-07-05,62.34000015258789
GILD,2022-07-06,62.72999954223633
GILD,2022-07-07,62.720001220703125
GILD,2022-07-08,62.84000015258789
GILD,2022-07-11,62.65999984741211
GILD,2022-07-12,62.34000015258789
GILD,2022-07-13,62.459999084472656
GILD,2022-07-14,61.810001373291016
GILD,2022-07-15,62.599998474121094
GILD,2022-07-18,60.900001525878906
GILD,2022-07-19,62.119998931884766
GILD,2022-07-20,61.54999923706055
GILD,2022-07-21,61.0099983215332
GILD,2022-07-22,60.79999923706055
GILD,2022-07-25,60.75
GILD,2022-07-26,60.619998931884766
GILD,2022-07-27,60.900001525878906
GILD,2022-07-28,60.400001525878906
GILD,2022-07-29,59.75
GILD,2022-08-01,59.599998474121094
GILD,2022-08-02,59.540000915527344
GILD,2022-08-03,62.27000045776367
GILD,2022-08-04,61.90999984741211
GILD,2022-08-05,61.09000015258789
GILD,2022-08-08,61.599998474121094
GILD,2022-08-09,62.0
GILD,2022-08-10,63.13999938964844
GILD,2022-08-11,62.45000076293945
GILD,2022-08-12,62.959999084472656
GILD,2022-08-15,66.20999908447266
GILD,2022-08-16,66.33000183105469
GILD,2022-08-17,66.0199966430664
GILD,2022-08-18,65.18000030517578
GILD,2022-08-19,65.33999633789062
GILD,2022-08-22,64.36000061035156
GILD,2022-08-23,63.68000030517578
GILD,2022-08-24,63.619998931884766
GILD,2022-08-25,63.59000015258789
GILD,2022-08-26,62.369998931884766
GILD,2022-08-29,62.45000076293945
GILD,2022-08-30,62.5
GILD,2022-08-31,63.470001220703125
GILD,2022-09-01,64.94999694824219
GILD,2022-09-02,63.81999969482422
GILD,2022-09-06,63.38999938964844
GILD,2022-09-07,64.79000091552734
GILD,2022-09-08,65.0999984741211
GILD,2022-09-09,65.27999877929688
GILD,2022-09-12,68.01000213623047
GILD,2022-09-13,65.0999984741211
GILD,2022-09-14,65.18000030517578
GILD,2022-09-15,65.0
GILD,2022-09-16,65.5999984741211
GILD,2022-09-19,65.81999969482422
GILD,2022-09-20,64.58000183105469
GILD,2022-09-21,63.5
GILD,2022-09-22,63.77000045776367
GILD,2022-09-23,62.86000061035156
GILD,2022-09-26,62.34000015258789
GILD,2022-09-27,62.630001068115234
GILD,2022-09-28,63.93000030517578
GILD,2022-09-29,63.06999969482422
GILD,2022-09-30,61.689998626708984
GILD,2022-10-03,62.31999969482422
GILD,2022-10-04,65.30999755859375
GILD,2022-10-05,65.44999694824219
GILD,2022-10-06,64.94999694824219
GILD,2022-10-07,64.29000091552734
GILD,2022-10-10,64.45999908447266
GILD,2022-10-11,65.66999816894531
GILD,2022-10-12,65.38999938964844
GILD,2022-10-13,66.45999908447266
GILD,2022-10-14,66.16999816894531
GILD,2022-10-17,66.37999725341797
GILD,2022-10-18,66.87000274658203
GILD,2022-10-19,66.19000244140625
GILD,2022-10-20,66.16000366210938
GILD,2022-10-21,67.79000091552734
GILD,2022-10-24,69.0
GILD,2022-10-25,69.5999984741211
GILD,2022-10-26,70.81999969482422
GILD,2022-10-27,70.19999694824219
GILD,2022-10-28,79.2699966430664
GILD,2022-10-31,78.45999908447266
GILD,2022-11-01,79.33999633789062
GILD,2022-11-02,77.87999725341797
GILD,2022-11-03,79.45999908447266
GILD,2022-11-04,80.33999633789062
GILD,2022-11-07,81.45999908447266
GILD,2022-11-08,82.2300033569336
GILD,2022-11-09,82.31999969482422
GILD,2022-11-10,82.5999984741211
GILD,2022-11-11,81.81999969482422
GILD,2022-11-14,82.8499984741211
GILD,2022-11-15,83.0
GILD,2022-11-16,82.87999725341797
GILD,2022-11-17,83.62000274658203
GILD,2022-11-18,83.62000274658203
GILD,2022-11-21,84.3499984741211
GILD,2022-11-22,85.2300033569336
GILD,2022-11-23,85.41999816894531
GILD,2022-11-25,86.26000213623047
GILD,2022-11-28,85.20999908447266
GILD,2022-11-29,85.76000213623047
GILD,2022-11-30,87.83000183105469
GILD,2022-12-01,87.9000015258789
GILD,2022-12-02,89.02999877929688
GILD,2022-12-05,87.9800033569336
GILD,2022-12-06,87.95999908447266
GILD,2022-12-07,87.79000091552734
GILD,2022-12-08,89.47000122070312
GILD,2022-12-09,87.97000122070312
GILD,2022-12-12,88.54000091552734
GILD,2022-12-13,88.75
GILD,2022-12-14,88.4000015258789
GILD,2022-12-15,86.58000183105469
GILD,2022-12-16,86.76000213623047
GILD,2022-12-19,86.41999816894531
GILD,2022-12-20,84.7699966430664
GILD,2022-12-21,85.2699966430664
GILD,2022-12-22,85.27999877929688
GILD,2022-12-23,84.75
GILD,2022-12-27,85.01000213623047
GILD,2022-12-28,84.56999969482422
GILD,2022-12-29,85.26000213623047
GILD,2022-12-30,85.8499984741211
GILD,2023-01-03,85.38999938964844
GILD,2023-01-04,85.5
GILD,2023-01-05,85.8499984741211
GILD,2023-01-06,88.08000183105469
GILD,2023-01-09,85.0999984741211
GILD,2023-01-10,87.13999938964844
GILD,2023-01-11,87.19000244140625
GILD,2023-01-12,85.72000122070312
GILD,2023-01-13,86.2699966430664
GILD,2023-01-17,85.41000366210938
GILD,2023-01-18,83.73999786376953
GILD,2023-01-19,83.62000274658203
GILD,2023-01-20,83.01000213623047
GILD,2023-01-23,83.2300033569336
GILD,2023-01-24,84.0199966430664
GILD,2023-01-25,84.06999969482422
GILD,2023-01-26,83.62000274658203
GILD,2023-01-27,83.7300033569336
GILD,2023-01-30,83.3499984741211
GILD,2023-01-31,83.94000244140625
GILD,2023-02-01,84.0
GILD,2023-02-02,81.38999938964844
GILD,2023-02-03,84.5
GILD,2023-02-06,86.36000061035156
GILD,2023-02-07,86.05000305175781
GILD,2023-02-08,85.66999816894531
GILD,2023-02-09,85.52999877929688
GILD,2023-02-10,86.69999694824219
GILD,2023-02-13,87.48999786376953
GILD,2023-02-14,85.68000030517578
GILD,2023-02-15,85.05000305175781
GILD,2023-02-16,83.38999938964844
GILD,2023-02-17,84.76000213623047
GILD,2023-02-21,84.63999938964844
GILD,2023-02-22,83.5
GILD,2023-02-23,82.54000091552734
GILD,2023-02-24,80.66000366210938
GILD,2023-02-27,80.88999938964844
GILD,2023-02-28,80.52999877929688
GILD,2023-03-01,79.58999633789062
GILD,2023-03-02,79.62000274658203
GILD,2023-03-03,81.06999969482422
GILD,2023-03-06,81.11000061035156
GILD,2023-03-07,80.27999877929688
GILD,2023-03-08,80.19999694824219
GILD,2023-03-09,78.94999694824219
GILD,2023-03-10,79.5
GILD,2023-03-13,79.51000213623047
GILD,2023-03-14,79.7699966430664
GILD,2023-03-15,79.6500015258789
GILD,2023-03-16,79.8499984741211
GILD,2023-03-17,77.30999755859375
GILD,2023-03-20,79.45999908447266
GILD,2023-03-21,79.13999938964844
GILD,2023-03-22,77.80999755859375
GILD,2023-03-23,78.76000213623047
GILD,2023-03-24,80.0
GILD,2023-03-27,79.58000183105469
GILD,2023-03-28,80.97000122070312
GILD,2023-03-29,81.29000091552734
GILD,2023-03-30,81.44999694824219
GILD,2023-03-31,82.97000122070312
GILD,2023-04-03,83.23999786376953
GILD,2023-04-04,82.12000274658203
GILD,2023-04-05,83.6500015258789
GILD,2023-04-06,83.37000274658203
GILD,2023-04-10,82.5999984741211
GILD,2023-04-11,82.54000091552734
GILD,2023-04-12,82.16000366210938
GILD,2023-04-13,83.2699966430664
GILD,2023-04-14,83.0
GILD,2023-04-17,83.62999725341797
GILD,2023-04-18,83.77999877929688
GILD,2023-04-19,84.11000061035156
GILD,2023-04-20,84.69000244140625
GILD,2023-04-21,86.56999969482422
GILD,2023-04-24,86.69999694824219
GILD,2023-04-25,85.58999633789062
GILD,2023-04-26,83.73999786376953
GILD,2023-04-27,83.55000305175781
GILD,2023-04-28,82.20999908447266
GILD,2023-05-01,81.41999816894531
GILD,2023-05-02,80.44000244140625
GILD,2023-05-03,79.44999694824219
GILD,2023-05-04,78.5199966430664
GILD,2023-05-05,79.75
GILD,2023-05-08,78.58999633789062
GILD,2023-05-09,78.80000305175781