Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	321.63	325.33	321.63	324.08	48.607	3,660
2025-08-07	301.66	301.66	298.95	300.00	44.996	1,644
2025-08-06	301.66	301.66	301.66	301.66	45.245	6
2025-08-05	311.47	311.47	310.45	310.45	46.563	600
2025-08-04	317.19	317.19	317.19	317.19	47.574	0
2025-08-01	317.19	317.19	317.19	317.19	47.574	0
2025-07-31	317.19	317.19	317.19	317.19	47.574	0
2025-07-30	317.19	317.19	317.19	317.19	47.574	0
2025-07-29	317.19	317.19	317.19	317.19	47.574	12
2025-07-28	323.11	323.11	317.10	317.10	47.560	1,032
2025-07-25	315.91	324.26	314.96	323.11	48.462	2,802
2025-07-24	312.87	312.87	312.87	312.87	46.926	960
2025-07-23	306.90	306.90	306.90	306.90	46.030	0
2025-07-22	306.90	306.90	306.90	306.90	46.030	12
2025-07-21	303.90	303.90	303.90	303.90	45.581	0
2025-07-18	303.90	303.90	303.90	303.90	45.581	918
2025-07-17	306.46	306.46	306.46	306.46	45.965	0
2025-07-16	306.46	306.46	306.46	306.46	45.965	0
2025-07-15	306.46	306.46	306.46	306.46	45.965	6
2025-07-14	320.72	320.72	303.60	312.72	46.903	2,130
2025-07-11	317.55	317.55	317.55	317.55	47.628	0
2025-07-10	317.55	317.55	317.55	317.55	47.628	18
2025-07-09	298.14	305.77	298.14	305.77	45.861	18
2025-07-08	304.23	304.23	304.23	304.23	45.630	0
2025-07-07	300.00	304.83	300.00	304.23	45.630	174
2025-07-04	300.00	300.00	300.00	300.00	44.996	30
2025-07-03	303.90	303.90	299.00	299.00	44.846	120
2025-07-02	301.20	301.20	301.20	301.20	45.176	0
2025-07-01	301.20	301.20	301.20	301.20	45.176	0
2025-06-30	301.20	301.20	301.20	301.20	45.176	6
2025-06-27	294.00	294.00	294.00	294.00	44.096	0
2025-06-26	294.00	294.00	294.00	294.00	44.096	0
2025-06-25	294.00	294.00	294.00	294.00	44.096	114
2025-06-24	293.72	293.72	293.72	293.72	44.054	6
2025-06-23	295.42	295.42	295.42	295.42	44.309	0
2025-06-20	295.42	295.42	295.42	295.42	44.309	0
2025-06-18	299.06	304.39	295.42	295.42	44.309	2,880
2025-06-17	298.08	298.08	297.43	297.43	44.610	36
2025-06-16	306.76	306.76	306.76	306.76	46.010	0
2025-06-13	307.94	307.94	306.76	306.76	46.010	606
2025-06-12	305.51	305.51	304.51	305.15	45.768	1,554
2025-06-11	308.62	308.62	308.62	308.62	46.288	0
2025-06-10	308.62	308.62	308.62	308.62	44.977	18
2025-06-09	315.12	315.12	314.80	314.80	45.877	36
2025-06-06	313.00	313.00	313.00	313.00	45.615	18
2025-06-05	305.88	311.58	305.88	311.58	45.408	384
2025-06-04	312.30	312.30	308.75	308.75	44.995	42
2025-06-03	309.12	309.12	308.16	308.16	44.909	36
2025-06-02	312.36	312.36	310.20	310.20	45.207	102
2025-05-30	305.57	305.57	305.57	305.57	44.532	0
2025-05-29	305.57	305.57	305.57	305.57	44.532	0
2025-05-28	305.57	305.57	305.57	305.57	44.532	0
2025-05-27	305.57	305.57	305.57	305.57	44.532	0
2025-05-26	305.57	305.57	305.57	305.57	44.532	0
2025-05-23	305.57	305.57	305.57	305.57	44.532	0
2025-05-22	305.57	305.57	305.57	305.57	44.532	0
2025-05-21	307.74	307.74	305.57	305.57	44.532	36
2025-05-20	307.84	307.84	307.84	307.84	44.863	60
2025-05-19	288.00	288.00	288.00	288.00	41.971	0
2025-05-16	288.00	288.00	288.00	288.00	41.971	42

← NewerPage 6 of 21 · 1,253 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.