Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	321.92	321.92	321.92	321.92	49.643	60
2025-10-30	321.46	321.46	321.46	321.46	49.572	60
2025-10-29	324.48	324.48	324.48	324.48	50.037	0
2025-10-28	324.48	324.48	324.48	324.48	50.037	6
2025-10-27	330.33	330.33	330.33	330.33	50.940	12
2025-10-24	329.77	329.77	329.77	329.77	50.853	0
2025-10-23	329.77	329.77	329.77	329.77	50.853	0
2025-10-22	329.77	329.77	329.77	329.77	50.853	0
2025-10-21	329.77	329.77	329.77	329.77	50.853	0
2025-10-20	329.77	329.77	329.77	329.77	50.853	864
2025-10-17	333.45	333.45	333.45	333.45	51.421	198
2025-10-16	324.71	327.36	323.08	323.08	49.822	3,702
2025-10-15	323.45	323.45	323.45	323.45	49.879	0
2025-10-14	323.45	323.45	323.45	323.45	49.879	0
2025-10-13	321.40	323.45	321.40	323.45	49.879	2,796
2025-10-10	322.08	324.00	322.08	324.00	49.963	54
2025-10-09	314.22	314.22	314.22	314.22	48.455	0
2025-10-08	314.23	315.50	314.22	314.22	48.455	912
2025-10-07	293.85	293.85	293.85	293.85	45.314	0
2025-10-06	293.85	293.85	293.85	293.85	45.314	0
2025-10-03	293.85	293.85	293.85	293.85	45.314	0
2025-10-02	293.85	293.85	293.85	293.85	45.314	6
2025-10-01	296.44	296.44	296.44	296.44	45.713	0
2025-09-30	296.44	296.44	296.44	296.44	45.713	0
2025-09-29	296.44	296.44	296.44	296.44	45.713	0
2025-09-26	297.00	297.00	296.22	296.44	45.713	792
2025-09-25	299.55	299.55	299.55	299.55	46.193	528
2025-09-24	299.77	299.77	299.77	299.77	46.227	0
2025-09-23	299.77	299.77	299.77	299.77	46.227	0
2025-09-22	299.77	299.77	299.77	299.77	46.227	60
2025-09-19	300.00	300.00	300.00	300.00	46.262	0
2025-09-18	300.00	300.00	300.00	300.00	46.262	18
2025-09-17	295.20	295.20	295.20	295.20	45.522	0
2025-09-16	295.20	295.20	295.20	295.20	45.522	54
2025-09-15	300.13	300.13	299.80	300.11	46.279	3,264
2025-09-12	309.09	309.09	308.88	308.88	47.632	1,392
2025-09-11	311.33	311.33	311.33	311.33	48.010	0
2025-09-10	311.33	311.33	311.33	311.33	46.695	528
2025-09-09	307.15	307.15	307.15	307.15	46.068	0
2025-09-08	307.15	307.15	307.15	307.15	46.068	0
2025-09-05	307.15	307.15	307.15	307.15	46.068	0
2025-09-04	308.88	308.88	307.15	307.15	46.068	576
2025-09-03	306.90	306.90	306.77	306.77	46.011	870
2025-09-02	310.68	310.68	309.38	309.38	46.402	48
2025-09-01	304.84	304.84	304.84	304.84	45.722	42
2025-08-29	307.61	307.61	307.61	307.61	46.137	12
2025-08-28	304.42	304.42	304.42	304.42	45.659	12
2025-08-27	311.55	311.55	308.92	309.07	46.356	180
2025-08-26	306.82	306.82	306.82	306.82	46.019	0
2025-08-25	306.82	306.82	306.82	306.82	46.019	12
2025-08-22	318.80	318.80	313.09	313.09	46.959	366
2025-08-21	317.13	320.91	317.13	318.78	47.812	642
2025-08-20	329.17	329.17	329.17	329.17	49.371	30
2025-08-19	320.82	320.82	320.82	320.82	48.118	0
2025-08-18	320.82	320.82	320.82	320.82	48.118	0
2025-08-15	319.42	321.16	318.50	320.82	48.118	48
2025-08-14	325.02	325.02	325.02	325.02	48.748	60
2025-08-13	325.02	325.02	325.02	325.02	48.748	6
2025-08-12	325.01	325.01	325.01	325.01	48.747	6
2025-08-11	325.32	325.32	325.00	325.00	48.745	150

← NewerPage 5 of 21 · 1,250 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.