Gilead Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 142.66 | 143.22 | 142.66 | 143.08 | 12.773 | 90 |
| 2022-03-29 | 142.65 | 142.81 | 142.65 | 142.81 | 12.749 | 126 |
| 2022-03-28 | 141.82 | 141.82 | 140.41 | 140.86 | 12.575 | 1,464 |
| 2022-03-25 | 141.96 | 141.96 | 140.19 | 140.19 | 12.515 | 4,680 |
| 2022-03-24 | 141.75 | 143.45 | 141.75 | 141.96 | 12.673 | 216 |
| 2022-03-23 | 145.39 | 145.39 | 142.51 | 142.91 | 12.758 | 90 |
| 2022-03-22 | 146.69 | 148.00 | 146.69 | 148.00 | 13.213 | 762 |
| 2022-03-21 | 147.83 | 147.83 | 146.70 | 146.70 | 13.097 | 1,950 |
| 2022-03-18 | 146.87 | 148.13 | 146.87 | 147.83 | 13.197 | 5,346 |
| 2022-03-17 | 148.66 | 149.27 | 148.44 | 149.27 | 13.326 | 2,832 |
| 2022-03-16 | 148.61 | 148.62 | 147.30 | 147.76 | 13.191 | 30,186 |
| 2022-03-15 | 148.81 | 149.81 | 148.81 | 149.81 | 13.374 | 4,986 |
| 2022-03-14 | 148.75 | 148.75 | 146.03 | 146.03 | 13.037 | 2,736 |
| 2022-03-11 | 144.90 | 146.90 | 144.90 | 146.69 | 12.170 | 6,450 |
| 2022-03-10 | 147.00 | 147.00 | 144.18 | 145.11 | 11.458 | 2,178 |
| 2022-03-09 | 149.55 | 150.30 | 147.30 | 147.81 | 11.671 | 20,460 |
| 2022-03-08 | 150.94 | 153.57 | 150.01 | 150.35 | 11.871 | 6,282 |
| 2022-03-07 | 155.50 | 157.84 | 132.24 | 132.24 | 10.441 | 21,522 |
| 2022-03-04 | 155.31 | 157.70 | 155.31 | 156.10 | 12.325 | 1,500 |
| 2022-03-03 | 153.92 | 155.84 | 152.80 | 155.48 | 12.276 | 3,732 |
| 2022-03-02 | 156.80 | 157.62 | 155.20 | 155.51 | 12.279 | 102,786 |
| 2022-02-25 | 158.72 | 158.87 | 156.74 | 156.74 | 12.376 | 3,462 |
| 2022-02-24 | 154.50 | 156.17 | 154.17 | 154.17 | 12.173 | 6,612 |
| 2022-02-23 | 153.49 | 154.42 | 153.49 | 154.42 | 12.193 | 2,658 |
| 2022-02-22 | 154.19 | 154.56 | 145.00 | 154.56 | 12.204 | 168 |
| 2022-02-21 | 154.17 | 156.84 | 154.17 | 156.84 | 12.384 | 1,206 |
| 2022-02-18 | 158.24 | 158.55 | 156.64 | 158.53 | 12.517 | 1,584 |
| 2022-02-17 | 158.94 | 159.14 | 158.25 | 158.72 | 12.532 | 24,282 |
| 2022-02-16 | 157.28 | 159.70 | 157.28 | 159.52 | 12.595 | 2,676 |
| 2022-02-15 | 158.54 | 159.36 | 157.71 | 157.71 | 12.453 | 5,400 |
| 2022-02-14 | 161.45 | 161.70 | 158.89 | 159.84 | 12.621 | 1,008 |
| 2022-02-11 | 160.00 | 163.52 | 160.00 | 162.72 | 12.848 | 16,950 |
| 2022-02-10 | 165.35 | 165.38 | 163.06 | 163.24 | 12.889 | 10,260 |
| 2022-02-09 | 167.29 | 167.29 | 165.42 | 165.42 | 13.061 | 32,832 |
| 2022-02-08 | 168.47 | 168.47 | 166.98 | 166.98 | 13.184 | 12,744 |
| 2022-02-07 | 169.71 | 169.90 | 167.52 | 167.86 | 13.254 | 27,612 |
| 2022-02-04 | 173.55 | 175.44 | 170.56 | 170.56 | 13.467 | 10,758 |
| 2022-02-03 | 172.72 | 174.92 | 172.72 | 173.36 | 13.688 | 2,346 |
| 2022-02-02 | 175.10 | 175.10 | 171.94 | 173.28 | 13.682 | 1,614 |
| 2022-02-01 | 181.26 | 181.62 | 179.36 | 179.39 | 14.164 | 2,466 |
| 2022-01-31 | 183.87 | 184.33 | 180.61 | 182.24 | 14.389 | 15,738 |
| 2022-01-28 | 181.63 | 184.14 | 181.45 | 183.21 | 14.466 | 12,822 |
| 2022-01-27 | 182.58 | 184.51 | 181.21 | 181.21 | 14.308 | 3,366 |
| 2022-01-26 | 184.30 | 185.22 | 183.30 | 183.30 | 14.473 | 990 |
| 2022-01-25 | 186.11 | 188.49 | 186.11 | 187.34 | 14.792 | 4,164 |
| 2022-01-24 | 188.69 | 188.69 | 185.61 | 185.63 | 14.657 | 570 |
| 2022-01-21 | 185.67 | 186.55 | 185.59 | 186.55 | 14.730 | 61,152 |
| 2022-01-20 | 186.83 | 186.83 | 184.29 | 184.29 | 14.551 | 31,788 |
| 2022-01-19 | 193.99 | 193.99 | 189.85 | 189.85 | 14.990 | 11,772 |
| 2022-01-18 | 197.01 | 197.01 | 194.81 | 195.95 | 15.472 | 1,170 |
| 2022-01-17 | 195.84 | 199.11 | 195.84 | 197.01 | 15.556 | 1,572 |
| 2022-01-14 | 201.80 | 201.80 | 197.37 | 198.19 | 15.649 | 1,962 |
| 2022-01-13 | 200.61 | 200.79 | 198.22 | 198.61 | 15.682 | 2,406 |
| 2022-01-12 | 202.64 | 202.64 | 199.28 | 199.41 | 15.745 | 33,120 |
| 2022-01-11 | 204.41 | 204.97 | 201.39 | 202.51 | 15.990 | 21,816 |
| 2022-01-10 | 201.21 | 205.25 | 201.15 | 204.40 | 16.139 | 10,770 |
| 2022-01-07 | 204.78 | 205.20 | 200.40 | 200.60 | 15.839 | 31,476 |
| 2022-01-06 | 204.79 | 204.79 | 204.24 | 204.31 | 16.132 | 2,988 |
| 2022-01-05 | 206.60 | 207.90 | 204.01 | 207.89 | 16.415 | 6,642 |
| 2022-01-04 | 206.02 | 206.64 | 204.97 | 204.97 | 16.184 | 11,850 |
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.