Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	368.64	368.64	368.64	368.64	58.383	24
2026-01-29	363.77	363.77	361.34	361.60	57.268	246
2026-01-28	362.40	362.40	362.40	362.40	57.395	12
2026-01-27	368.71	368.71	365.04	365.04	57.813	42
2026-01-26	349.00	349.00	349.00	349.00	55.273	0
2026-01-23	349.00	349.00	349.00	349.00	55.273	0
2026-01-22	349.00	349.00	349.00	349.00	55.273	54
2026-01-21	336.00	336.00	336.00	336.00	53.214	0
2026-01-20	336.00	336.00	336.00	336.00	53.214	54
2026-01-19	330.33	330.33	330.33	330.33	52.316	0
2026-01-16	330.33	330.33	330.33	330.33	52.316	1,194
2026-01-15	331.17	331.17	331.17	331.17	52.449	72
2026-01-14	324.74	324.74	324.74	324.74	51.430	48
2026-01-13	326.66	326.66	326.66	326.66	51.734	0
2026-01-12	324.96	326.66	324.96	326.66	51.734	3,672
2026-01-09	325.97	325.97	325.97	325.97	51.625	0
2026-01-08	334.02	335.48	325.81	325.97	51.625	1,206
2026-01-07	329.67	333.40	329.67	333.40	52.802	3,792
2026-01-06	327.77	327.77	327.77	327.77	51.910	132
2026-01-05	317.74	317.74	317.74	317.74	50.322	30
2026-01-02	343.98	343.98	343.98	343.98	54.478	0
2025-12-30	343.98	343.98	343.98	343.98	54.478	0
2025-12-29	343.98	343.98	343.98	343.98	54.478	0
2025-12-26	343.98	343.98	343.98	343.98	54.478	1,200
2025-12-23	351.39	351.39	349.99	350.17	55.458	24
2025-12-22	342.22	347.00	341.81	347.00	54.956	7,116
2025-12-19	331.77	331.77	331.77	331.77	52.544	0
2025-12-18	331.77	331.77	331.77	331.77	52.544	0
2025-12-17	331.03	331.77	331.03	331.77	52.544	1,344
2025-12-16	324.19	324.19	324.19	324.19	51.343	0
2025-12-15	324.19	324.19	324.19	324.19	51.343	6
2025-12-12	333.33	333.33	333.33	333.33	52.791	90
2025-12-11	331.32	331.32	331.32	331.32	52.473	0
2025-12-10	331.32	331.32	331.32	331.32	51.092	0
2025-12-09	331.32	331.32	331.32	331.32	51.092	0
2025-12-08	331.32	331.32	331.32	331.32	51.092	0
2025-12-05	331.32	331.32	331.32	331.32	51.092	0
2025-12-04	331.32	331.32	331.32	331.32	51.092	48
2025-12-03	333.02	333.02	333.02	333.02	51.354	0
2025-12-02	333.02	333.02	333.02	333.02	51.354	48
2025-12-01	334.64	334.64	334.64	334.64	51.604	0
2025-11-28	334.64	334.64	334.64	334.64	51.604	450
2025-11-27	341.94	341.94	341.94	341.94	52.730	0
2025-11-26	339.66	341.94	339.66	341.94	52.730	162
2025-11-25	339.66	339.66	339.66	339.66	52.378	0
2025-11-24	339.33	339.66	339.33	339.66	52.378	1,326
2025-11-21	338.85	341.50	338.85	341.50	52.662	12
2025-11-19	337.97	339.78	337.96	339.78	52.397	11,082
2025-11-18	338.00	338.21	338.00	338.21	52.155	5,586
2025-11-17	329.60	329.60	329.60	329.60	50.827	0
2025-11-14	329.60	329.60	329.60	329.60	50.827	30
2025-11-13	327.85	336.93	327.85	332.35	51.251	1,530
2025-11-12	327.04	327.04	327.04	327.04	50.432	96
2025-11-11	313.20	313.20	313.20	313.20	48.298	96
2025-11-10	332.60	332.60	318.17	318.17	49.064	24
2025-11-07	329.36	329.36	329.36	329.36	50.790	0
2025-11-06	329.36	329.36	329.36	329.36	50.790	150
2025-11-05	324.99	324.99	324.99	324.99	50.116	0
2025-11-04	324.99	324.99	324.99	324.99	50.116	0
2025-11-03	324.99	324.99	324.99	324.99	50.116	60

← NewerPage 4 of 21 · 1,251 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.