Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	183.77	183.77	183.77	183.77	21.171	0
2023-11-30	183.77	183.77	183.77	183.77	21.171	0
2023-11-29	183.49	183.77	183.49	183.77	21.171	12
2023-11-28	183.96	183.96	181.40	181.44	20.903	936
2023-11-27	183.12	183.12	183.12	183.12	21.096	6
2023-11-24	183.86	183.86	183.86	183.86	21.182	0
2023-11-23	183.86	183.86	183.86	183.86	21.182	0
2023-11-22	184.68	184.68	183.86	183.86	21.182	36
2023-11-21	183.75	183.75	183.75	183.75	21.169	4,074
2023-11-20	185.07	185.07	183.58	183.58	21.149	48
2023-11-17	185.35	185.35	185.35	185.35	21.353	18
2023-11-16	182.01	182.01	182.00	182.00	20.967	12
2023-11-14	184.08	184.08	181.33	181.33	20.890	12
2023-11-13	184.60	184.60	184.09	184.09	21.208	1,242
2023-11-10	201.60	201.60	201.60	201.60	23.225	0
2023-11-09	201.60	201.60	201.60	201.60	23.225	0
2023-11-08	201.60	201.60	201.60	201.60	23.225	0
2023-11-07	201.60	201.60	201.60	201.60	23.225	0
2023-11-06	201.60	201.60	201.60	201.60	23.225	0
2023-11-03	201.75	202.02	201.31	201.60	23.225	78
2023-11-01	199.45	199.45	199.45	199.45	22.978	204
2023-10-31	196.08	196.08	196.08	196.08	22.590	0
2023-10-30	196.08	196.08	196.08	196.08	22.590	12
2023-10-27	197.20	197.20	197.20	197.20	22.719	0
2023-10-26	197.20	197.20	197.20	197.20	22.719	18
2023-10-25	195.74	195.74	195.74	195.74	22.550	6
2023-10-24	195.19	195.89	195.19	195.89	22.568	9,696
2023-10-23	194.65	195.03	194.65	195.03	22.469	3,762
2023-10-20	197.80	199.09	196.34	196.34	22.619	1,200
2023-10-19	200.00	200.00	200.00	200.00	23.041	6
2023-10-18	203.00	203.00	201.76	201.76	23.244	7,332
2023-10-17	198.40	202.10	198.40	202.10	23.283	7,380
2023-10-16	197.72	197.72	197.72	197.72	22.778	0
2023-10-13	196.39	197.95	196.39	197.72	22.778	7,236
2023-10-11	193.27	193.93	193.15	193.93	22.342	354
2023-10-10	193.40	193.40	193.15	193.15	22.252	30
2023-10-09	197.43	197.43	193.59	193.59	22.303	12
2023-10-06	192.77	193.55	192.77	193.55	22.298	246
2023-10-05	192.13	192.77	192.13	192.77	22.208	78
2023-10-04	190.57	190.57	188.97	188.97	21.770	36
2023-10-03	188.27	188.27	188.27	188.27	21.690	6
2023-10-02	187.92	187.92	186.30	186.30	21.463	2,412
2023-09-29	190.24	190.24	190.24	190.24	21.917	0
2023-09-28	190.40	190.40	190.24	190.24	21.917	462
2023-09-27	185.62	185.62	185.62	185.62	21.385	0
2023-09-26	185.62	185.62	185.62	185.62	21.385	0
2023-09-25	187.47	187.47	184.94	185.62	21.385	30
2023-09-22	164.46	164.46	164.46	164.46	18.947	24
2023-09-21	192.47	192.47	192.47	192.47	22.174	0
2023-09-20	192.47	192.47	192.47	192.47	22.174	0
2023-09-19	192.47	192.47	192.47	192.47	22.174	0
2023-09-18	192.47	192.47	192.47	192.47	22.174	0
2023-09-15	192.47	192.47	192.47	192.47	22.174	0
2023-09-14	192.47	192.47	192.47	192.47	22.174	0
2023-09-13	192.47	192.47	192.47	192.47	22.174	6
2023-09-12	190.63	190.63	190.63	190.63	21.084	6
2023-09-11	189.91	189.91	189.91	189.91	21.004	6
2023-09-08	189.17	189.17	189.17	189.17	20.922	6
2023-09-06	182.44	185.11	181.88	185.11	20.473	4,806
2023-09-05	190.58	190.58	190.58	190.58	21.078	1,800

← NewerPage 13 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.