Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	206.00	207.38	206.00	207.14	22.023	1,188
2023-03-13	205.00	205.00	205.00	205.00	21.796	0
2023-03-10	204.76	207.24	202.95	205.00	20.974	3,000
2023-03-09	208.59	208.59	208.59	208.59	21.341	0
2023-03-08	208.59	208.59	208.59	208.59	21.341	0
2023-03-07	208.59	208.59	208.59	208.59	21.341	240
2023-03-06	209.39	209.39	209.39	209.39	21.423	0
2023-03-03	208.31	209.39	208.31	209.39	21.423	5,628
2023-03-02	207.14	207.14	207.14	207.14	21.193	24
2023-03-01	209.57	209.57	209.57	209.57	21.441	0
2023-02-28	209.57	209.57	209.57	209.57	21.441	1,800
2023-02-27	207.69	207.69	207.69	207.69	21.249	0
2023-02-24	207.69	207.69	207.69	207.69	21.249	1,200
2023-02-23	212.42	212.42	211.48	212.23	21.714	444
2023-02-22	218.83	218.83	218.83	218.83	22.389	0
2023-02-17	218.83	218.83	218.83	218.83	22.389	0
2023-02-16	218.83	218.83	218.83	218.83	22.389	240
2023-02-15	221.26	221.26	221.26	221.26	22.638	30
2023-02-14	225.52	225.52	224.90	224.90	23.010	42
2023-02-13	226.84	226.84	226.84	226.84	23.208	0
2023-02-10	225.00	226.84	225.00	226.84	23.208	3,120
2023-02-09	226.00	226.00	226.00	226.00	23.122	120
2023-02-08	223.40	223.40	223.40	223.40	22.856	66
2023-02-07	220.00	224.40	220.00	223.33	22.849	1,572
2023-02-06	202.24	202.24	202.24	202.24	20.692	0
2023-02-03	202.24	202.24	202.24	202.24	20.692	0
2023-02-02	201.67	202.24	201.67	202.24	20.692	330
2023-02-01	211.56	211.56	211.56	211.56	21.645	6
2023-01-31	211.56	211.56	211.56	211.56	21.645	0
2023-01-30	211.56	211.56	211.56	211.56	21.645	0
2023-01-27	211.56	211.56	211.56	211.56	21.645	0
2023-01-26	211.56	211.56	211.56	211.56	21.645	432
2023-01-25	214.14	214.14	214.14	214.14	21.909	0
2023-01-24	212.23	215.75	212.23	214.14	21.909	1,200
2023-01-23	216.43	216.43	216.43	216.43	22.143	0
2023-01-20	216.43	216.43	216.43	216.43	22.143	6
2023-01-19	217.91	218.28	216.43	216.43	22.143	870
2023-01-18	216.04	216.04	216.04	216.04	22.103	36
2023-01-17	219.12	219.12	219.12	219.12	22.419	30
2023-01-16	218.44	218.44	218.44	218.44	22.349	0
2023-01-13	218.39	218.44	218.39	218.44	22.349	564
2023-01-12	220.09	220.09	220.09	220.09	22.518	30
2023-01-11	225.35	225.35	224.47	224.47	22.966	480
2023-01-10	226.35	226.35	226.35	226.35	23.158	3,096
2023-01-09	230.55	230.55	225.13	225.13	23.033	36
2023-01-06	230.55	230.56	230.55	230.55	23.588	2,034
2023-01-05	230.46	230.46	230.46	230.46	23.579	150
2023-01-04	232.50	232.50	232.50	232.50	23.787	0
2023-01-03	232.04	232.50	232.04	232.50	23.787	2,196
2023-01-02	227.44	227.44	227.44	227.44	23.270	6
2022-12-29	221.36	221.36	221.36	221.36	22.648	0
2022-12-28	225.91	225.91	221.36	221.36	22.648	7,200
2022-12-27	224.00	224.80	224.00	224.80	23.000	4,908
2022-12-26	221.74	221.74	221.74	221.74	22.687	6
2022-12-23	220.40	220.40	220.40	220.40	22.549	0
2022-12-22	219.50	220.40	219.50	220.40	22.549	306
2022-12-21	218.83	218.83	218.83	218.83	22.389	0
2022-12-20	225.50	225.50	215.74	218.83	22.389	252
2022-12-19	229.24	229.24	229.24	229.24	23.454	0
2022-12-16	229.36	229.36	229.24	229.24	23.454	60

← NewerPage 16 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.