Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	190.15	190.15	190.15	190.15	21.031	6
2023-09-01	189.41	189.41	189.41	189.41	20.949	0
2023-08-31	189.41	189.41	189.41	189.41	20.949	6
2023-08-30	189.96	189.96	189.96	189.96	21.010	6
2023-08-29	188.29	188.68	188.29	188.68	20.868	12
2023-08-28	188.36	188.36	188.23	188.23	20.818	12
2023-08-25	187.78	187.78	187.78	187.78	20.769	6
2023-08-24	188.09	188.09	187.59	187.59	20.748	18
2023-08-23	188.10	188.10	188.10	188.10	20.804	12
2023-08-22	188.98	188.98	188.98	188.98	20.901	24
2023-08-21	189.15	189.71	188.36	188.81	20.882	900
2023-08-18	189.57	189.57	189.57	189.57	20.967	6
2023-08-17	193.19	193.19	193.19	193.19	21.367	12
2023-08-16	197.14	197.14	197.14	197.14	21.804	0
2023-08-15	197.14	197.14	197.14	197.14	21.804	0
2023-08-14	197.53	197.53	197.14	197.14	21.804	42
2023-08-11	195.27	195.50	195.05	195.50	21.622	420
2023-08-10	195.27	195.27	195.27	195.27	21.597	6
2023-08-09	194.61	194.61	194.61	194.61	21.524	0
2023-08-08	194.61	194.61	194.61	194.61	21.524	6
2023-08-07	197.25	197.25	197.25	197.25	21.816	6
2023-08-04	191.54	191.54	191.54	191.54	21.184	450
2023-08-03	184.00	184.44	184.00	184.44	20.399	354
2023-08-02	183.03	183.03	183.03	183.03	20.243	12
2023-08-01	181.44	181.63	179.44	181.10	20.030	1,212
2023-07-31	180.70	180.70	180.60	180.60	19.974	132
2023-07-28	182.44	182.44	182.44	182.44	20.178	0
2023-07-27	182.44	182.44	182.44	182.44	20.178	12
2023-07-26	182.17	182.22	182.16	182.22	20.154	42
2023-07-25	183.64	184.53	177.22	183.52	20.297	2,346
2023-07-24	190.00	190.58	182.94	183.92	20.342	3,438
2023-07-21	190.58	190.58	190.58	190.58	21.078	0
2023-07-20	190.58	190.58	190.58	190.58	21.078	6
2023-07-19	186.92	186.92	186.92	186.92	20.673	0
2023-07-18	186.92	186.92	186.92	186.92	20.673	0
2023-07-17	185.85	186.92	185.85	186.92	20.673	90
2023-07-14	185.00	185.00	185.00	185.00	20.461	18
2023-07-13	184.60	184.60	184.60	184.60	20.417	0
2023-07-12	184.44	184.60	184.44	184.60	20.417	612
2023-07-11	184.42	184.42	184.42	184.42	20.397	24
2023-07-10	182.23	182.23	182.23	182.23	20.155	0
2023-07-07	182.25	182.25	182.23	182.23	20.155	24
2023-07-06	178.53	178.53	178.53	178.53	19.745	0
2023-07-05	178.53	178.53	178.53	178.53	19.745	0
2023-07-04	178.53	178.53	178.53	178.53	19.745	72
2023-07-03	184.60	184.60	166.39	166.39	18.403	162
2023-06-30	185.50	185.50	185.50	185.50	20.516	0
2023-06-29	185.50	185.50	185.50	185.50	20.516	6
2023-06-28	183.66	183.70	183.66	183.70	20.317	132
2023-06-27	182.83	182.83	182.83	182.83	20.221	6
2023-06-26	182.23	182.23	182.23	182.23	20.155	60
2023-06-23	186.82	187.22	184.03	185.24	20.488	3,006
2023-06-22	186.22	186.22	185.86	185.86	20.556	204
2023-06-21	186.22	186.22	186.22	186.22	20.596	24
2023-06-20	187.60	187.60	187.58	187.58	20.746	138
2023-06-19	186.41	186.41	186.41	186.41	20.617	96
2023-06-16	190.76	190.76	190.76	190.76	21.098	12
2023-06-15	200.64	200.64	188.00	189.32	20.939	186
2023-06-14	200.64	200.64	200.64	200.64	22.191	0
2023-06-13	201.32	201.32	200.64	200.64	22.191	24

← NewerPage 14 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.