Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	321.04	321.04	321.04	321.04	52.043	0
2026-04-29	321.04	321.04	321.04	321.04	52.043	0
2026-04-28	321.11	321.11	321.04	321.04	52.043	1,482
2026-04-27	322.54	322.54	318.89	318.89	51.695	1,842
2026-04-24	345.70	345.70	345.70	345.70	56.041	0
2026-04-23	345.70	345.70	345.70	345.70	56.041	0
2026-04-22	345.70	345.70	345.70	345.70	56.041	0
2026-04-20	345.70	345.70	345.70	345.70	56.041	0
2026-04-17	345.70	345.70	345.70	345.70	56.041	0
2026-04-16	345.70	345.70	345.70	345.70	56.041	0
2026-04-15	345.70	345.70	345.70	345.70	56.041	6
2026-04-14	350.15	350.91	350.04	350.04	56.744	24
2026-04-13	365.30	365.30	365.30	365.30	59.218	0
2026-04-10	365.30	365.30	365.30	365.30	59.218	0
2026-04-09	365.30	365.30	365.30	365.30	59.218	0
2026-04-08	365.30	365.30	365.30	365.30	59.218	0
2026-04-07	365.30	365.30	365.30	365.30	59.218	0
2026-04-06	365.30	365.30	365.30	365.30	59.218	0
2026-04-02	365.30	365.30	365.30	365.30	59.218	0
2026-04-01	365.30	365.30	365.30	365.30	59.218	0
2026-03-31	365.30	365.30	365.30	365.30	59.218	0
2026-03-30	365.30	365.30	365.30	365.30	59.218	0
2026-03-27	365.30	365.30	365.30	365.30	59.218	0
2026-03-26	365.30	365.30	365.30	365.30	59.218	0
2026-03-25	365.30	365.30	365.30	365.30	59.218	0
2026-03-24	365.30	365.30	365.30	365.30	59.218	0
2026-03-23	365.30	365.30	365.30	365.30	59.218	0
2026-03-20	366.85	366.85	365.30	365.30	59.218	18
2026-03-19	372.55	372.55	372.55	372.55	60.393	0
2026-03-18	372.55	372.55	372.55	372.55	60.393	6
2026-03-17	380.16	380.16	380.16	380.16	61.627	0
2026-03-16	377.92	383.49	377.48	380.16	61.627	162
2026-03-13	383.41	383.41	383.41	383.41	62.154	0
2026-03-12	383.64	383.64	383.08	383.41	62.154	1,680
2026-03-11	377.02	377.02	377.02	377.02	61.118	0
2026-03-10	377.02	377.02	377.02	377.02	59.710	0
2026-03-09	377.02	377.02	377.02	377.02	59.710	1,200
2026-03-06	382.32	382.32	382.32	382.32	60.550	0
2026-03-05	382.20	382.32	382.20	382.32	60.550	3,792
2026-03-04	378.15	378.15	378.15	378.15	59.889	0
2026-03-03	378.15	378.15	378.15	378.15	59.889	0
2026-03-02	378.15	378.15	378.15	378.15	59.889	0
2026-02-27	378.15	378.15	378.15	378.15	59.889	0
2026-02-26	378.15	378.15	378.15	378.15	59.889	0
2026-02-25	378.46	382.84	376.94	378.15	59.889	2,400
2026-02-24	380.44	380.44	379.99	379.99	60.181	660
2026-02-23	393.89	393.89	393.89	393.89	62.382	0
2026-02-20	390.27	393.89	390.27	393.89	62.382	42
2026-02-19	395.63	395.63	395.63	395.63	62.658	18
2026-02-18	396.35	396.35	396.35	396.35	62.772	0
2026-02-13	396.35	396.35	396.35	396.35	62.772	0
2026-02-12	396.35	396.35	396.35	396.35	62.772	0
2026-02-11	396.35	396.35	396.35	396.35	62.772	0
2026-02-10	396.35	396.35	396.35	396.35	62.772	0
2026-02-09	396.35	396.35	396.35	396.35	62.772	12
2026-02-06	395.48	395.48	395.48	395.48	62.634	6
2026-02-05	392.47	393.42	392.34	393.42	62.308	792
2026-02-04	371.88	371.88	371.88	371.88	58.896	0
2026-02-03	371.88	371.88	371.88	371.88	58.896	1,128
2026-02-02	368.64	368.64	368.64	368.64	58.383	0

← NewerPage 3 of 5 · 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.