Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	179.04	179.23	178.79	179.23	21.442	2,400
2024-02-29	179.50	179.57	179.30	179.57	21.483	10,500
2024-02-28	181.26	181.26	180.74	180.74	21.623	330
2024-02-27	180.18	180.18	179.97	179.97	21.531	3,102
2024-02-26	179.33	179.33	179.33	179.33	21.454	0
2024-02-23	179.33	179.33	179.33	179.33	21.454	0
2024-02-22	181.09	181.09	177.30	179.33	21.454	846
2024-02-21	177.35	177.35	177.35	177.35	21.217	0
2024-02-20	176.19	177.35	176.19	177.35	21.217	324
2024-02-19	179.79	179.79	179.79	179.79	21.509	30
2024-02-16	182.00	182.00	182.00	182.00	21.774	12
2024-02-15	181.08	181.08	181.08	181.08	21.664	0
2024-02-14	181.08	181.08	181.08	181.08	21.664	4,800
2024-02-09	183.84	183.84	182.67	182.67	21.854	126
2024-02-08	183.85	183.85	183.85	183.85	21.995	1,800
2024-02-07	191.70	191.70	191.70	191.70	22.934	0
2024-02-06	191.70	191.70	191.70	191.70	22.934	0
2024-02-05	191.70	191.70	191.70	191.70	22.934	18
2024-02-02	191.70	191.70	191.70	191.70	22.934	0
2024-02-01	191.70	191.70	191.70	191.70	22.934	1,500
2024-01-31	194.00	195.46	194.00	194.00	23.209	1,458
2024-01-30	196.20	196.20	194.00	194.00	23.209	462
2024-01-29	195.89	196.00	195.89	196.00	23.449	744
2024-01-26	195.27	195.27	195.27	195.27	23.361	1,800
2024-01-25	194.02	194.02	194.02	194.02	23.212	0
2024-01-24	194.02	194.02	194.02	194.02	23.212	168
2024-01-23	197.26	197.26	197.26	197.26	23.599	120
2024-01-22	211.72	215.96	196.50	196.82	23.547	30
2024-01-19	211.72	211.72	211.72	211.72	25.329	0
2024-01-18	211.72	211.72	211.72	211.72	25.329	426
2024-01-17	212.62	212.62	212.62	212.62	25.437	6
2024-01-16	208.40	208.40	208.40	208.40	24.932	0
2024-01-15	208.40	208.40	208.40	208.40	24.932	0
2024-01-12	208.40	208.40	208.40	208.40	24.932	1,200
2024-01-11	204.96	204.96	204.96	204.96	24.521	0
2024-01-10	204.96	204.96	204.96	204.96	24.521	1,200
2024-01-09	205.20	210.00	205.20	210.00	25.124	24
2024-01-08	207.04	207.06	202.43	203.50	24.346	2,466
2024-01-05	207.06	207.06	207.06	207.06	24.772	0
2024-01-04	207.06	207.06	207.06	207.06	24.772	138
2024-01-03	205.00	205.00	205.00	205.00	24.525	1,320
2024-01-02	192.52	192.52	192.52	192.52	23.032	0
2023-12-28	192.52	192.52	192.52	192.52	23.032	0
2023-12-27	192.52	192.52	192.52	192.52	23.032	0
2023-12-26	192.52	192.52	192.52	192.52	23.032	6
2023-12-22	192.96	192.96	192.96	192.96	23.085	300
2023-12-21	194.78	194.78	194.78	194.78	23.303	0
2023-12-20	194.78	194.78	194.78	194.78	23.303	0
2023-12-19	194.78	194.78	194.78	194.78	23.303	6
2023-12-18	202.00	202.00	202.00	202.00	24.167	0
2023-12-15	196.99	202.00	196.99	202.00	24.167	12
2023-12-14	201.00	201.00	201.00	201.00	24.047	0
2023-12-13	201.00	201.00	201.00	201.00	24.047	0
2023-12-12	205.00	205.00	199.73	201.00	23.156	438
2023-12-11	194.37	194.37	194.37	194.37	22.393	0
2023-12-08	190.57	194.37	190.57	194.37	22.393	1,428
2023-12-07	194.40	194.40	194.40	194.40	22.396	0
2023-12-06	194.40	194.40	194.40	194.40	22.396	0
2023-12-05	193.46	194.40	193.46	194.40	22.396	48
2023-12-04	183.77	183.77	183.77	183.77	21.171	0

← NewerPage 12 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.