Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	169.93	169.93	169.93	169.93	21.229	0
2024-05-27	169.93	169.93	169.93	169.93	21.229	0
2024-05-24	169.93	169.93	169.93	169.93	21.229	0
2024-05-23	169.93	169.93	169.93	169.93	21.229	0
2024-05-22	169.93	169.93	169.93	169.93	21.229	0
2024-05-21	169.93	169.93	169.93	169.93	21.229	0
2024-05-20	169.93	169.93	169.93	169.93	21.229	0
2024-05-17	169.93	169.93	169.93	169.93	21.229	0
2024-05-16	169.93	169.93	169.93	169.93	21.229	0
2024-05-15	169.93	169.93	169.93	169.93	21.229	0
2024-05-14	169.93	169.93	169.93	169.93	21.229	0
2024-05-13	169.93	169.93	169.93	169.93	21.229	0
2024-05-10	169.93	169.93	169.93	169.93	21.229	6
2024-05-09	166.80	166.80	166.80	166.80	20.838	0
2024-05-08	166.80	166.80	166.80	166.80	20.838	0
2024-05-07	166.65	166.80	166.60	166.80	20.838	7,500
2024-05-06	163.75	163.75	163.75	163.75	20.457	0
2024-05-03	165.00	165.00	163.75	163.75	20.457	5,166
2024-05-02	166.50	166.50	166.00	166.00	20.738	936
2024-04-30	168.96	168.96	168.96	168.96	21.108	336
2024-04-29	165.75	171.02	165.75	168.60	21.063	3,600
2024-04-26	174.25	174.25	174.25	174.25	21.769	0
2024-04-25	174.52	175.00	174.25	174.25	21.769	14,460
2024-04-24	171.50	173.00	171.25	173.00	21.613	4,950
2024-04-23	174.75	174.75	172.38	172.38	21.535	10,860
2024-04-22	174.75	174.75	173.25	173.25	21.644	1,206
2024-04-19	173.74	173.74	172.30	172.30	21.525	5,316
2024-04-18	174.10	174.10	173.50	173.50	21.675	1,530
2024-04-17	177.30	177.30	177.30	177.30	22.150	0
2024-04-16	176.76	177.30	176.76	177.30	22.150	1,806
2024-04-15	176.04	176.04	176.04	176.04	21.992	90
2024-04-12	174.14	174.59	173.84	173.84	21.717	4,830
2024-04-11	174.49	174.49	174.27	174.27	21.771	834
2024-04-10	174.77	174.77	174.77	174.77	21.834	0
2024-04-09	174.77	174.77	174.77	174.77	21.834	6
2024-04-08	174.47	174.47	174.42	174.42	21.790	126
2024-04-05	177.24	177.24	177.24	177.24	22.142	36
2024-04-04	179.42	179.42	179.42	179.42	22.415	0
2024-04-03	179.42	179.42	179.42	179.42	22.415	6
2024-04-02	182.55	182.55	182.34	182.34	22.779	276
2024-04-01	181.19	181.19	181.19	181.19	22.636	0
2024-03-28	181.19	181.19	181.19	181.19	22.636	0
2024-03-27	181.19	181.19	181.19	181.19	22.636	6
2024-03-26	181.44	181.44	181.44	181.44	22.667	1,200
2024-03-25	183.70	183.70	183.70	183.70	22.949	0
2024-03-22	183.70	183.70	183.70	183.70	22.949	0
2024-03-21	183.70	183.70	183.70	183.70	22.949	0
2024-03-20	183.70	183.70	183.70	183.70	22.949	36
2024-03-19	184.25	184.25	184.25	184.25	23.018	600
2024-03-18	186.39	186.39	186.39	186.39	23.285	0
2024-03-15	186.39	186.39	186.39	186.39	23.285	0
2024-03-14	186.39	186.39	186.39	186.39	23.285	0
2024-03-13	186.39	186.39	186.39	186.39	23.285	0
2024-03-12	186.39	186.39	186.39	186.39	22.299	1,200
2024-03-11	187.38	187.38	187.38	187.38	22.417	0
2024-03-08	187.38	187.38	187.38	187.38	22.417	270
2024-03-07	180.41	182.19	180.41	182.19	21.797	1,212
2024-03-06	179.93	180.00	179.93	180.00	21.535	48
2024-03-05	179.23	179.23	179.23	179.23	21.442	0
2024-03-04	179.23	179.23	179.23	179.23	21.442	0

← NewerPage 11 of 21 · 1,253 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.