Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	274.72	274.72	274.72	274.72	38.934	0
2025-02-12	274.72	274.72	274.72	274.72	38.934	0
2025-02-11	274.00	274.72	274.00	274.72	38.934	24
2025-02-10	275.08	275.08	275.08	275.08	38.985	30
2025-02-07	282.11	282.11	282.11	282.11	39.982	60
2025-02-06	285.01	285.01	285.01	285.01	40.393	0
2025-02-05	285.01	285.01	285.01	285.01	40.393	0
2025-02-04	284.62	285.01	284.62	285.01	40.393	126
2025-02-03	282.14	282.14	282.14	282.14	39.986	0
2025-01-31	282.14	282.14	282.14	282.14	39.986	0
2025-01-30	283.27	283.27	282.14	282.14	39.986	54
2025-01-29	274.27	279.02	274.27	279.02	39.544	174
2025-01-28	282.31	282.31	282.31	282.31	40.010	0
2025-01-27	282.37	282.37	282.31	282.31	40.010	72
2025-01-24	282.56	282.56	282.56	282.56	40.045	0
2025-01-23	282.56	282.56	282.56	282.56	40.045	0
2025-01-22	282.56	282.56	282.56	282.56	40.045	0
2025-01-21	282.56	282.56	282.56	282.56	40.045	6
2025-01-20	276.73	276.73	276.73	276.73	39.219	0
2025-01-17	276.73	276.73	276.73	276.73	39.219	0
2025-01-16	277.00	277.00	276.73	276.73	39.219	132
2025-01-15	279.50	279.50	277.57	278.50	39.470	192
2025-01-14	273.22	275.40	273.22	275.40	39.031	960
2025-01-13	274.00	274.00	274.00	274.00	38.832	360
2025-01-10	273.00	273.00	273.00	273.00	38.690	840
2025-01-09	275.87	275.87	275.87	275.87	39.097	0
2025-01-08	275.87	275.87	275.87	275.87	39.097	360
2025-01-07	275.27	278.38	273.52	276.59	39.199	4,338
2025-01-06	278.04	278.04	278.04	278.04	39.405	240
2025-01-03	283.00	283.00	283.00	283.00	40.108	180
2025-01-02	283.43	283.43	283.43	283.43	40.169	120
2024-12-30	286.54	286.54	284.77	284.77	40.359	204
2024-12-27	290.56	292.98	290.56	292.00	41.383	516
2024-12-26	290.00	290.10	290.00	290.10	41.114	360
2024-12-23	287.56	287.56	287.56	287.56	40.754	420
2024-12-20	281.00	283.09	281.00	283.09	40.120	444
2024-12-19	278.80	278.80	278.80	278.80	39.512	360
2024-12-18	285.60	288.41	285.60	287.15	40.696	792
2024-12-17	286.40	286.40	281.91	281.98	39.963	270
2024-12-16	277.52	282.36	277.52	281.47	39.891	522
2024-12-13	278.99	278.99	278.99	278.99	39.539	0
2024-12-12	278.99	278.99	278.99	278.99	39.539	0
2024-12-11	278.26	278.99	278.26	278.99	39.539	168
2024-12-10	276.92	278.60	276.92	278.18	38.050	1,230
2024-12-09	279.94	279.94	276.23	276.64	37.839	4,824
2024-12-06	279.94	279.94	279.94	279.94	38.291	0
2024-12-05	274.12	280.31	274.12	279.94	38.291	312
2024-12-04	278.60	278.60	274.12	276.20	37.779	66
2024-12-03	286.85	286.85	286.20	286.20	39.147	72
2024-12-02	282.73	285.43	282.24	285.07	38.992	384
2024-11-29	285.86	285.86	277.26	279.28	38.200	858
2024-11-28	272.97	272.97	272.97	272.97	37.337	0
2024-11-27	269.19	273.77	269.19	272.97	37.337	1,860
2024-11-26	262.00	262.00	262.00	262.00	35.837	960
2024-11-25	262.67	262.67	262.19	262.19	35.863	852
2024-11-22	259.07	259.07	259.07	259.07	35.436	0
2024-11-21	259.07	259.07	259.07	259.07	35.436	12
2024-11-19	253.75	253.75	253.75	253.75	34.708	120
2024-11-18	269.73	269.73	252.51	253.53	34.678	156
2024-11-14	269.73	269.73	269.73	269.73	36.894	0

← NewerPage 8 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.