Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GILD34.SA stock page

Gilead Sciences Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-12189.56189.56189.56189.5620.15418
2023-06-09190.43190.43190.43190.4320.24712
2023-06-07185.75186.61185.75186.6119.84124
2023-06-06191.09191.09191.09191.0920.3170
2023-06-05191.09191.09191.09191.0920.3170
2023-06-02191.50191.50191.09191.0920.31748
2023-06-01192.82192.82190.55190.5520.26054
2023-05-31194.34194.34194.34194.3420.663564
2023-05-30194.85194.85194.85194.8520.7170
2023-05-29194.85194.85194.85194.8520.7176
2023-05-26193.50193.50193.50193.5020.5730
2023-05-25194.55194.55191.50193.5020.5731,398
2023-05-24195.36195.36195.36195.3620.7710
2023-05-23195.08195.36195.08195.3620.771384
2023-05-22197.45197.45197.45197.4520.9930
2023-05-19197.45197.45197.45197.4520.993150
2023-05-18192.40192.40192.40192.4020.4566
2023-05-17192.40192.40192.40192.4020.4560
2023-05-16192.40192.40192.40192.4020.4560
2023-05-15192.40192.40192.40192.4020.4560
2023-05-12193.76193.76192.40192.4020.45672
2023-05-11192.25192.25192.25192.2520.4400
2023-05-10192.25192.25192.25192.2520.44012
2023-05-09196.01196.01196.01196.0120.8406
2023-05-08198.51198.51195.66195.6620.803156
2023-05-05199.95199.95199.95199.9521.2590
2023-05-04199.95199.95199.95199.9521.2590
2023-05-03199.95199.95199.95199.9521.2596
2023-05-02203.13203.13203.13203.1321.5976
2023-04-28202.43202.43202.43202.4321.523246
2023-04-27211.65211.65211.65211.6522.5030
2023-04-26211.65211.65211.65211.6522.503450
2023-04-25213.16213.16213.16213.1622.6630
2023-04-24213.16213.16213.16213.1622.6630
2023-04-20213.16213.16213.16213.1622.6636
2023-04-19207.41207.41207.41207.4122.0520
2023-04-18207.00207.41207.00207.4122.052738
2023-04-17206.23206.23206.23206.2321.927150
2023-04-14210.09210.09210.09210.0922.3370
2023-04-13210.09210.09210.09210.0922.3370
2023-04-12210.09210.09210.09210.0922.3370
2023-04-11210.09210.09210.09210.0922.3370
2023-04-10209.58210.09209.58210.0922.337468
2023-04-06207.87207.87207.87207.8722.1010
2023-04-05207.87207.87207.87207.8722.1010
2023-04-04207.87207.87207.87207.8722.1010
2023-04-03207.87207.87207.87207.8722.1010
2023-03-31207.76207.87207.76207.8722.101504
2023-03-30209.00209.00207.95207.9522.110156
2023-03-29209.00209.00209.00209.0022.2210
2023-03-28208.00209.00208.00209.0022.221822
2023-03-27205.10205.10205.10205.1021.8070
2023-03-24205.10205.10205.10205.1021.8070
2023-03-23205.10205.10205.10205.1021.8070
2023-03-22205.10205.10205.10205.1021.8071,200
2023-03-21201.88201.88201.88201.8821.4640
2023-03-20201.88201.88201.88201.8821.4640
2023-03-17201.88201.88201.88201.8821.464432
2023-03-16210.00210.00210.00210.0022.32736
2023-03-15207.14207.14207.14207.1422.0230
← NewerPage 15 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-118.6128 USD
2026-03-118.6840 USD
2025-12-118.7155 USD
2025-09-118.5253 USD
2025-06-118.7474 USD
2025-03-129.2044 USD
2024-12-119.7000 USD
2024-09-118.5119 USD
2024-06-128.6850 USD
2024-03-137.8949 USD
2023-12-137.4440 USD
2023-09-137.6204 USD
2023-06-137.3338 USD
2023-03-137.7312 USD
2022-12-137.9627 USD
2022-09-138.0082 USD
2022-06-137.7585 USD
2022-03-1410.3681 USD
2022-03-117.0069 USD
2021-12-138.1120 USD
2021-09-137.8361 USD
2021-06-1410.6534 USD
2021-06-117.2300 USD
2021-03-118.2067 USD
2020-12-1410.5286 USD
2020-12-117.1218 USD
2020-09-1411.4750 USD
2020-09-117.6819 USD
2020-06-097.3516 USD
2020-03-116.9787 USD
2019-12-115.0509 USD
2019-09-115.2055 USD
2019-06-137.2950 USD
2019-03-137.5016 USD

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