Gilead Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 204.26 | 206.00 | 204.16 | 205.54 | 16.229 | 34,146 |
| 2021-12-30 | 201.30 | 205.74 | 201.30 | 202.93 | 16.023 | 40,608 |
| 2021-12-29 | 206.36 | 210.66 | 206.01 | 210.66 | 16.633 | 75,348 |
| 2021-12-28 | 205.75 | 207.27 | 205.37 | 206.10 | 16.273 | 13,764 |
| 2021-12-27 | 206.66 | 206.66 | 206.66 | 206.66 | 16.318 | 0 |
| 2021-12-23 | 206.94 | 206.94 | 205.25 | 206.66 | 16.318 | 11,886 |
| 2021-12-22 | 203.28 | 205.25 | 203.28 | 205.25 | 16.206 | 5,790 |
| 2021-12-21 | 208.32 | 208.32 | 205.90 | 206.91 | 16.337 | 1,380 |
| 2021-12-20 | 206.07 | 208.49 | 206.07 | 208.49 | 16.462 | 40,848 |
| 2021-12-17 | 204.12 | 205.58 | 204.12 | 205.58 | 16.232 | 444 |
| 2021-12-16 | 206.00 | 206.21 | 203.99 | 206.21 | 16.282 | 198 |
| 2021-12-15 | 203.19 | 203.99 | 203.19 | 203.99 | 16.107 | 30,006 |
| 2021-12-14 | 200.45 | 200.98 | 200.45 | 200.98 | 15.869 | 774 |
| 2021-12-13 | 199.00 | 201.80 | 199.00 | 201.80 | 15.934 | 2,286 |
| 2021-12-10 | 197.22 | 197.90 | 197.22 | 197.90 | 14.985 | 3,120 |
| 2021-12-09 | 196.98 | 196.98 | 196.86 | 196.86 | 14.907 | 312 |
| 2021-12-08 | 193.14 | 193.14 | 193.14 | 193.14 | 14.625 | 60 |
| 2021-12-07 | 195.40 | 196.31 | 195.40 | 196.31 | 14.865 | 5,028 |
| 2021-12-06 | 198.46 | 198.46 | 197.06 | 197.06 | 14.922 | 4,086 |
| 2021-12-03 | 196.20 | 198.00 | 196.20 | 197.60 | 14.963 | 330 |
| 2021-12-02 | 194.16 | 198.01 | 194.16 | 198.01 | 14.994 | 60 |
| 2021-12-01 | 197.06 | 197.06 | 196.74 | 196.74 | 14.898 | 1,350 |
| 2021-11-30 | 198.00 | 198.40 | 197.41 | 197.41 | 14.948 | 120 |
| 2021-11-29 | 199.17 | 199.17 | 199.07 | 199.07 | 15.074 | 3,150 |
| 2021-11-26 | 196.37 | 196.99 | 196.37 | 196.99 | 14.916 | 684 |
| 2021-11-25 | 196.37 | 196.37 | 196.37 | 196.37 | 14.869 | 0 |
| 2021-11-24 | 197.60 | 197.60 | 195.81 | 196.37 | 14.869 | 246 |
| 2021-11-23 | 196.40 | 198.47 | 196.21 | 197.10 | 14.925 | 2,538 |
| 2021-11-22 | 193.80 | 193.80 | 193.80 | 193.80 | 14.675 | 1,800 |
| 2021-11-19 | 187.67 | 191.90 | 187.67 | 191.50 | 14.501 | 840 |
| 2021-11-18 | 186.60 | 189.24 | 186.60 | 187.67 | 14.211 | 336 |
| 2021-11-17 | 185.00 | 186.93 | 185.00 | 186.93 | 14.155 | 1,542 |
| 2021-11-16 | 181.90 | 181.90 | 181.90 | 181.90 | 13.774 | 36 |
| 2021-11-12 | 182.88 | 184.68 | 182.70 | 184.68 | 13.984 | 2,364 |
| 2021-11-11 | 181.27 | 181.27 | 181.27 | 181.27 | 13.726 | 6 |
| 2021-11-10 | 180.93 | 186.12 | 180.93 | 185.36 | 14.036 | 3,312 |
| 2021-11-09 | 182.76 | 182.76 | 182.19 | 182.19 | 13.796 | 10,854 |
| 2021-11-08 | 185.04 | 185.04 | 183.86 | 183.99 | 13.932 | 312 |
| 2021-11-05 | 183.00 | 184.68 | 181.95 | 181.95 | 13.778 | 1,374 |
| 2021-11-04 | 186.35 | 186.35 | 186.35 | 186.35 | 14.111 | 120 |
| 2021-11-03 | 188.36 | 189.22 | 187.00 | 187.53 | 14.200 | 222 |
| 2021-11-01 | 182.70 | 186.99 | 182.70 | 185.59 | 14.053 | 462 |
| 2021-10-29 | 182.72 | 182.72 | 180.98 | 180.98 | 13.704 | 414 |
| 2021-10-28 | 189.48 | 189.48 | 189.48 | 189.48 | 14.348 | 180 |
| 2021-10-27 | 189.99 | 189.99 | 185.26 | 186.22 | 14.101 | 10,272 |
| 2021-10-26 | 190.79 | 190.79 | 189.44 | 189.44 | 14.345 | 1,200 |
| 2021-10-25 | 188.29 | 188.87 | 188.27 | 188.27 | 14.256 | 1,140 |
| 2021-10-22 | 191.08 | 191.08 | 189.06 | 189.06 | 14.316 | 21,612 |
| 2021-10-21 | 189.40 | 189.40 | 189.13 | 189.13 | 14.321 | 10,812 |
| 2021-10-20 | 186.07 | 186.07 | 186.07 | 186.07 | 14.090 | 192 |
← NewerPage 21 of 21 · 1,250 trading days
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.