Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	330.53	330.53	330.53	330.53	55.088	6
2026-07-23	325.00	331.01	325.00	331.01	55.168	12
2026-07-22	333.62	333.62	333.62	333.62	55.603	18
2026-07-21	329.58	331.84	328.00	330.34	55.057	402
2026-07-20	339.87	339.87	339.87	339.87	56.645	6
2026-07-17	344.32	344.32	344.32	344.32	57.387	60
2026-07-16	335.61	345.56	334.53	345.56	57.593	1,236
2026-07-15	336.61	337.47	336.61	337.47	56.245	468
2026-07-14	337.47	337.47	337.47	337.47	56.245	0
2026-07-13	330.00	337.78	330.00	337.47	56.245	174
2026-07-10	338.11	343.11	330.78	332.38	55.397	1,308
2026-07-09	347.38	349.20	342.34	345.02	57.503	5,508
2026-07-08	348.00	348.95	346.87	348.95	58.158	11,100
2026-07-07	346.35	347.60	345.77	347.60	57.933	4,218
2026-07-06	331.92	332.66	331.89	332.47	55.412	1,818
2026-07-03	342.73	342.73	342.73	342.73	57.122	36
2026-07-02	332.56	340.00	332.56	340.00	56.667	2,454
2026-07-01	326.00	327.22	326.00	326.83	54.472	2,106
2026-06-30	326.00	326.00	326.00	326.00	54.333	30
2026-06-29	330.31	330.31	330.31	330.31	55.052	0
2026-06-26	328.75	331.76	323.96	330.31	55.052	7,374
2026-06-25	322.74	322.74	322.74	322.74	53.790	126
2026-06-24	326.12	328.70	325.09	326.04	54.340	126
2026-06-23	325.00	326.91	324.48	324.48	54.080	24
2026-06-22	318.00	320.43	318.00	320.43	53.405	132
2026-06-19	321.15	321.15	321.15	321.15	53.525	0
2026-06-18	321.15	321.15	321.15	321.15	53.525	0
2026-06-17	321.15	321.15	321.15	321.15	53.525	0
2026-06-16	316.50	321.15	316.50	321.15	53.525	996
2026-06-15	312.48	314.88	312.48	314.88	52.480	48
2026-06-12	316.88	316.88	316.88	316.88	52.813	12
2026-06-11	314.88	314.88	314.88	314.88	52.480	0
2026-06-10	319.88	319.88	314.88	314.88	51.045	36
2026-06-09	327.66	327.66	318.88	318.88	51.693	30
2026-06-08	332.80	332.80	330.05	330.05	53.504	204
2026-06-05	331.50	337.84	331.50	337.84	54.767	42
2026-06-03	329.70	329.70	328.33	328.33	53.225	30
2026-06-02	323.88	323.88	319.88	319.88	51.855	48
2026-06-01	329.68	329.91	329.68	329.91	53.481	18
2026-05-29	341.77	341.77	341.77	341.77	55.404	0
2026-05-28	340.05	341.77	337.31	341.77	55.404	936
2026-05-27	340.71	342.39	337.42	338.94	54.945	156
2026-05-26	339.06	339.95	338.39	339.55	55.044	1,482
2026-05-25	337.11	337.11	337.11	337.11	54.648	0
2026-05-22	337.11	337.11	337.11	337.11	54.648	60
2026-05-21	323.84	323.84	323.84	323.84	52.497	0
2026-05-20	323.84	323.84	323.84	323.84	52.497	0
2026-05-19	323.84	323.84	323.84	323.84	52.497	0
2026-05-18	323.84	323.84	323.84	323.84	52.497	120
2026-05-15	329.99	329.99	327.32	328.68	53.282	348
2026-05-14	335.26	335.26	335.26	335.26	54.348	6
2026-05-13	327.44	333.84	327.44	333.84	54.118	72
2026-05-12	335.57	337.07	330.89	330.89	53.640	168
2026-05-11	326.97	328.36	325.61	326.53	52.933	960
2026-05-08	321.10	322.29	321.10	322.29	52.246	366
2026-05-07	332.79	332.79	331.68	331.68	53.768	120
2026-05-06	333.84	333.84	333.84	333.84	54.118	360
2026-05-05	330.70	330.70	330.70	330.70	53.609	6
2026-05-04	321.04	321.04	321.04	321.04	52.043	0
2026-04-30	321.04	321.04	321.04	321.04	52.043	0

← NewerPage 2 of 21 · 1,252 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.