Gilead Sciences Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	201.30	201.30	201.30	201.30	26.475	0
2024-08-20	201.30	201.30	201.30	201.30	26.475	0
2024-08-19	201.30	201.30	201.30	201.30	26.475	0
2024-08-16	201.35	201.35	201.30	201.30	26.475	1,806
2024-08-15	200.76	200.76	200.76	200.76	26.404	0
2024-08-14	200.76	200.76	200.76	200.76	26.404	0
2024-08-13	200.76	200.76	200.76	200.76	26.404	30
2024-08-12	200.17	200.17	200.17	200.17	26.327	6
2024-08-09	210.12	210.12	210.12	210.12	27.635	0
2024-08-08	210.12	210.12	210.12	210.12	27.635	60
2024-08-07	209.79	209.79	209.79	209.79	27.592	30
2024-08-06	211.98	211.98	211.98	211.98	27.880	1,200
2024-08-05	216.41	216.41	216.41	216.41	28.462	600
2024-08-02	224.56	224.56	221.62	222.55	29.270	3,324
2024-08-01	219.45	219.45	219.45	219.45	28.862	600
2024-07-31	218.25	218.54	217.14	217.14	28.558	1,836
2024-07-30	216.96	219.05	216.96	219.02	28.806	1,212
2024-07-29	218.93	218.93	218.93	218.93	28.794	6
2024-07-26	218.51	218.51	218.51	218.51	28.739	30
2024-07-25	205.50	205.50	205.50	205.50	27.028	6
2024-07-24	205.59	205.59	205.59	205.59	27.039	12
2024-07-23	197.86	197.86	197.86	197.86	26.023	6
2024-07-22	200.83	201.07	200.83	201.07	26.445	12
2024-07-19	194.04	194.04	194.04	194.04	25.520	0
2024-07-18	194.04	194.04	194.04	194.04	25.520	0
2024-07-17	194.04	194.04	194.04	194.04	25.520	12
2024-07-16	194.04	194.04	194.04	194.04	25.520	12
2024-07-15	194.40	194.40	194.40	194.40	25.568	24
2024-07-12	186.27	186.27	186.27	186.27	24.498	0
2024-07-11	185.00	186.27	185.00	186.27	24.498	1,050
2024-07-10	184.30	184.30	184.30	184.30	24.239	1,800
2024-07-09	182.23	182.23	182.23	182.23	23.967	36
2024-07-08	183.08	187.56	183.08	185.23	24.362	1,608
2024-07-05	182.10	182.10	182.10	182.10	23.950	1,200
2024-07-04	187.34	187.34	187.34	187.34	24.639	0
2024-07-03	190.00	190.00	187.34	187.34	24.639	72
2024-07-02	194.55	194.55	194.55	194.55	25.587	0
2024-07-01	194.55	194.55	194.55	194.55	25.587	180
2024-06-28	191.48	192.00	191.42	191.42	25.176	1,212
2024-06-27	191.04	191.48	191.04	191.48	25.184	378
2024-06-26	191.04	191.04	191.04	191.04	25.126	102
2024-06-25	192.58	192.58	192.58	192.58	25.328	60
2024-06-24	192.04	192.37	192.04	192.19	25.277	1,530
2024-06-21	184.01	193.60	184.01	190.38	25.039	252
2024-06-20	178.21	188.50	178.21	186.54	24.534	3,420
2024-06-19	174.70	174.70	174.70	174.70	22.977	0
2024-06-18	174.70	174.70	174.70	174.70	22.977	0
2024-06-17	174.70	174.70	174.70	174.70	22.977	3,300
2024-06-14	173.25	173.25	173.25	173.25	22.786	0
2024-06-13	173.25	173.25	173.25	173.25	22.786	0
2024-06-12	173.25	173.25	173.25	173.25	22.786	0
2024-06-11	173.25	173.25	173.25	173.25	21.644	48
2024-06-10	174.00	174.00	174.00	174.00	21.737	510
2024-06-07	171.83	171.83	171.83	171.83	21.466	60
2024-06-06	166.51	166.51	166.51	166.51	20.802	0
2024-06-05	166.51	166.51	166.51	166.51	20.802	0
2024-06-04	166.51	166.51	166.51	166.51	20.802	0
2024-06-03	166.51	166.51	166.51	166.51	20.802	0
2024-05-31	163.76	167.00	163.57	166.51	20.802	5,250
2024-05-29	167.00	167.00	165.20	165.20	20.638	1,806

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	8.6128 USD
2026-03-11	8.6840 USD
2025-12-11	8.7155 USD
2025-09-11	8.5253 USD
2025-06-11	8.7474 USD
2025-03-12	9.2044 USD
2024-12-11	9.7000 USD
2024-09-11	8.5119 USD
2024-06-12	8.6850 USD
2024-03-13	7.8949 USD
2023-12-13	7.4440 USD
2023-09-13	7.6204 USD
2023-06-13	7.3338 USD
2023-03-13	7.7312 USD
2022-12-13	7.9627 USD
2022-09-13	8.0082 USD
2022-06-13	7.7585 USD
2022-03-14	10.3681 USD
2022-03-11	7.0069 USD
2021-12-13	8.1120 USD
2021-09-13	7.8361 USD
2021-06-14	10.6534 USD
2021-06-11	7.2300 USD
2021-03-11	8.2067 USD
2020-12-14	10.5286 USD
2020-12-11	7.1218 USD
2020-09-14	11.4750 USD
2020-09-11	7.6819 USD
2020-06-09	7.3516 USD
2020-03-11	6.9787 USD
2019-12-11	5.0509 USD
2019-09-11	5.2055 USD
2019-06-13	7.2950 USD
2019-03-13	7.5016 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.