Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	164.85	164.85	164.30	164.58	15.487	1,206
2022-06-24	162.52	165.01	162.52	165.01	15.528	3,138
2022-06-23	160.48	162.90	160.48	162.52	15.293	672
2022-06-22	158.93	158.93	158.93	158.93	14.955	60
2022-06-21	155.11	155.11	155.11	155.11	14.596	60
2022-06-20	152.78	152.78	152.78	152.78	14.377	60
2022-06-17	149.70	150.30	149.70	150.30	14.143	24
2022-06-15	147.61	149.23	147.61	148.39	13.964	420
2022-06-14	149.19	149.19	147.45	147.45	13.875	66
2022-06-13	151.00	151.00	151.00	151.00	14.209	1,800
2022-06-10	151.49	151.79	151.01	151.27	13.505	4,920
2022-06-09	151.04	151.81	151.04	151.51	13.526	510
2022-06-08	150.83	150.83	150.83	150.83	13.465	0
2022-06-07	151.14	151.53	150.83	150.83	13.465	84
2022-06-06	150.05	150.05	148.42	148.42	13.250	1,428
2022-06-03	151.95	151.95	151.95	151.95	13.565	18
2022-06-02	149.73	149.73	149.73	149.73	13.367	990
2022-06-01	154.53	154.53	154.53	154.53	13.796	60
2022-05-31	150.76	153.31	150.31	153.04	13.663	1,884
2022-05-30	153.68	153.68	153.68	153.68	13.720	0
2022-05-27	153.25	153.68	153.17	153.68	13.720	2,088
2022-05-26	155.51	155.51	155.51	155.51	13.883	30
2022-05-25	155.84	156.22	155.20	156.17	13.942	120
2022-05-24	154.66	154.66	154.66	154.66	13.807	90
2022-05-23	154.87	155.04	152.64	152.70	13.632	6,966
2022-05-20	152.68	154.89	152.68	154.87	13.826	16,788
2022-05-19	154.89	154.89	154.89	154.89	13.828	30
2022-05-18	156.81	159.21	156.40	157.76	14.084	2,082
2022-05-17	155.85	155.85	155.85	155.85	13.913	30
2022-05-16	156.33	156.33	156.33	156.33	13.956	0
2022-05-13	156.20	156.33	156.20	156.33	13.956	12
2022-05-12	155.75	155.75	155.75	155.75	13.904	60
2022-05-11	159.12	159.12	159.12	159.12	14.205	0
2022-05-10	159.52	159.52	159.12	159.12	14.205	8,940
2022-05-09	152.89	155.50	152.89	155.50	13.882	42
2022-05-06	152.79	152.79	152.79	152.79	13.640	0
2022-05-05	152.79	152.79	152.79	152.79	13.640	180
2022-05-04	149.40	149.40	149.40	149.40	13.338	3,360
2022-05-03	151.55	151.55	149.40	149.40	13.338	13,920
2022-05-02	150.30	153.14	149.65	152.39	13.605	6,000
2022-04-29	148.64	148.64	146.89	146.89	13.114	3,828
2022-04-28	152.55	152.55	152.55	152.55	13.619	114
2022-04-27	154.51	154.51	154.51	154.51	13.794	0
2022-04-26	154.80	154.80	153.94	154.51	13.794	4,452
2022-04-25	151.50	152.69	151.19	152.43	13.608	60,570
2022-04-22	149.57	150.64	149.57	150.64	13.448	2,406
2022-04-20	146.93	147.22	146.93	147.22	13.143	90
2022-04-19	145.85	145.85	140.15	140.15	12.512	960
2022-04-18	145.35	145.35	142.47	142.47	12.719	1,638
2022-04-14	145.35	145.35	145.35	145.35	12.976	12
2022-04-13	144.41	144.71	144.41	144.71	12.919	114
2022-04-12	144.44	144.44	144.44	144.44	12.895	120
2022-04-11	147.00	147.36	145.38	145.38	12.979	162
2022-04-08	144.91	148.82	144.91	146.14	13.047	894
2022-04-07	144.06	145.76	144.06	144.70	12.918	1,608
2022-04-06	142.26	144.09	142.26	144.09	12.864	1,566
2022-04-05	140.51	140.77	139.18	139.18	12.425	1,032
2022-04-04	139.17	139.94	139.17	139.74	12.475	2,454
2022-04-01	139.16	139.73	138.24	139.73	12.474	13,440
2022-03-31	143.08	143.08	143.08	143.08	12.773	0

← NewerPage 19 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.