Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	229.36	229.36	229.24	229.24	23.454	60
2022-12-15	230.08	230.10	230.08	230.10	23.542	678
2022-12-14	235.10	235.10	235.10	235.10	24.053	30
2022-12-13	232.00	232.00	232.00	232.00	23.736	0
2022-12-12	232.00	232.00	232.00	232.00	22.922	0
2022-12-09	232.00	232.00	232.00	232.00	22.922	0
2022-12-08	232.00	232.00	232.00	232.00	22.922	30
2022-12-07	229.00	229.13	229.00	229.13	22.638	10,200
2022-12-06	230.40	230.40	230.40	230.40	22.764	0
2022-12-05	230.40	230.40	230.40	230.40	22.764	0
2022-12-02	230.40	230.40	230.40	230.40	22.764	30
2022-12-01	229.43	229.43	229.43	229.43	22.668	60
2022-11-30	225.79	225.79	225.79	225.79	22.308	30
2022-11-29	227.52	227.52	226.78	226.78	22.406	36
2022-11-28	235.00	235.55	235.00	235.55	23.272	108
2022-11-25	230.39	230.39	230.39	230.39	22.763	90
2022-11-24	223.77	224.13	223.11	223.50	22.082	66
2022-11-23	229.75	229.75	229.75	229.75	22.699	2,520
2022-11-22	228.88	228.88	228.88	228.88	22.613	42
2022-11-21	223.67	223.67	223.67	223.67	22.099	36
2022-11-18	223.67	223.67	223.67	223.67	22.099	0
2022-11-17	223.67	223.67	223.67	223.67	22.099	0
2022-11-16	220.00	223.67	220.00	223.67	22.099	1,500
2022-11-14	218.87	218.87	218.87	218.87	21.624	0
2022-11-11	221.53	221.53	218.87	218.87	21.624	36
2022-11-10	213.92	221.53	213.92	221.53	21.887	3,162
2022-11-09	211.75	213.92	211.75	213.92	21.135	168
2022-11-08	211.73	211.73	211.73	211.73	20.919	432
2022-11-07	209.99	209.99	209.99	209.99	20.747	6
2022-11-04	203.05	203.05	202.28	202.28	19.985	960
2022-11-03	201.97	201.97	201.19	201.19	19.878	1,230
2022-11-01	202.40	202.40	201.97	201.97	19.955	714
2022-10-31	209.30	209.30	209.30	209.30	20.679	0
2022-10-28	195.78	209.33	195.78	209.30	20.679	588
2022-10-27	184.48	184.48	184.48	184.48	18.227	0
2022-10-26	184.48	184.48	184.48	184.48	18.227	0
2022-10-25	184.48	184.48	184.48	184.48	18.227	60
2022-10-24	180.00	181.89	180.00	181.89	17.971	1,080
2022-10-21	174.83	174.83	174.83	174.83	17.273	60
2022-10-20	172.43	172.43	172.03	172.03	16.997	300
2022-10-19	175.10	175.10	174.74	174.74	17.264	2,700
2022-10-18	175.00	175.00	175.00	175.00	17.290	6
2022-10-17	169.50	175.18	169.50	175.18	17.308	132
2022-10-14	176.28	177.51	176.28	177.09	17.497	5,142
2022-10-13	174.98	174.98	174.98	174.98	17.288	336
2022-10-11	170.22	171.90	170.22	171.44	16.938	690
2022-10-10	160.71	167.11	160.71	167.11	16.511	156
2022-10-07	160.71	160.71	160.71	160.71	15.878	0
2022-10-06	160.71	160.71	160.71	160.71	15.878	0
2022-10-05	160.71	160.71	160.71	160.71	15.878	0
2022-10-04	160.71	160.71	160.71	160.71	15.878	0
2022-10-03	159.86	160.71	159.86	160.71	15.878	6,762
2022-09-30	169.27	169.27	169.27	169.27	16.724	0
2022-09-29	169.27	169.27	169.27	169.27	16.724	30
2022-09-28	171.33	171.33	171.33	171.33	16.927	108
2022-09-27	164.33	164.33	164.33	164.33	16.236	0
2022-09-26	164.33	164.33	164.33	164.33	16.236	0
2022-09-23	164.33	164.33	164.33	164.33	16.236	0
2022-09-22	164.65	164.76	164.33	164.33	16.236	224,058
2022-09-21	166.40	166.40	166.40	166.40	16.440	30

← NewerPage 17 of 21 · 1,254 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.