Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	270.70	270.70	269.73	269.73	36.894	240
2024-11-12	279.44	279.44	277.95	277.95	38.018	774
2024-11-11	284.98	284.98	284.98	284.98	38.980	1,080
2024-11-08	278.60	279.00	277.20	278.88	38.146	816
2024-11-07	273.00	277.00	273.00	277.00	37.889	900
2024-11-06	263.68	263.68	260.78	260.78	35.670	942
2024-11-05	260.48	260.48	260.26	260.26	35.599	42
2024-11-04	260.26	261.04	260.26	260.72	35.662	162
2024-11-01	256.49	256.49	256.49	256.49	35.083	6
2024-10-31	254.20	254.20	254.20	254.20	34.770	0
2024-10-30	253.33	254.20	253.33	254.20	34.770	1,422
2024-10-29	253.50	253.50	253.50	253.50	34.674	180
2024-10-28	253.50	254.00	253.50	254.00	34.742	126
2024-10-25	255.00	255.00	255.00	255.00	34.879	192
2024-10-24	253.16	253.57	251.75	252.62	34.554	258
2024-10-23	249.72	249.72	248.53	248.53	33.994	1,140
2024-10-22	242.30	242.30	242.30	242.30	33.142	0
2024-10-21	242.30	242.30	242.30	242.30	33.142	0
2024-10-18	242.30	242.30	242.30	242.30	33.142	0
2024-10-17	242.30	242.30	242.30	242.30	33.142	0
2024-10-16	242.30	242.30	242.30	242.30	33.142	0
2024-10-15	242.30	242.30	242.30	242.30	33.142	6
2024-10-14	239.04	239.04	239.04	239.04	32.696	6
2024-10-11	239.28	239.28	239.28	239.28	32.729	12
2024-10-10	233.47	233.47	233.47	233.47	31.934	0
2024-10-09	233.47	233.47	233.47	233.47	31.934	0
2024-10-08	233.47	233.47	233.47	233.47	31.934	0
2024-10-07	233.47	233.47	233.47	233.47	31.934	600
2024-10-04	230.69	230.69	230.30	230.30	31.501	126
2024-10-03	227.24	227.24	227.24	227.24	31.082	0
2024-10-02	227.24	227.24	227.24	227.24	31.082	0
2024-10-01	227.24	227.24	227.24	227.24	31.082	0
2024-09-30	229.11	229.55	226.32	227.24	31.082	1,380
2024-09-27	228.85	228.85	228.85	228.85	31.302	0
2024-09-26	228.85	228.85	228.85	228.85	31.302	0
2024-09-25	228.85	228.85	228.85	228.85	31.302	0
2024-09-24	228.85	228.85	228.85	228.85	31.302	0
2024-09-23	228.85	228.85	228.85	228.85	31.302	0
2024-09-20	228.85	228.85	228.85	228.85	31.302	6
2024-09-19	229.54	229.54	229.54	229.54	31.397	0
2024-09-18	229.54	229.54	229.54	229.54	31.397	60
2024-09-17	227.70	227.70	227.70	227.70	31.145	60
2024-09-16	229.35	229.35	229.35	229.35	31.371	6
2024-09-13	227.27	227.27	227.27	227.27	31.086	0
2024-09-12	228.33	232.00	227.27	227.27	31.086	198
2024-09-11	225.63	225.63	225.63	225.63	30.862	1,800
2024-09-10	221.32	221.32	221.32	221.32	29.108	0
2024-09-09	221.30	221.32	221.20	221.32	29.108	1,812
2024-09-06	216.61	216.61	216.61	216.61	28.489	0
2024-09-05	216.61	216.61	216.61	216.61	28.489	0
2024-09-04	216.61	216.61	216.61	216.61	28.489	0
2024-09-03	216.61	216.61	216.61	216.61	28.489	0
2024-09-02	216.61	216.61	216.61	216.61	28.489	0
2024-08-30	216.61	216.61	216.61	216.61	28.489	0
2024-08-29	216.61	216.61	216.61	216.61	28.489	0
2024-08-28	216.61	216.61	216.61	216.61	28.489	600
2024-08-27	210.70	210.70	210.70	210.70	27.711	0
2024-08-26	210.21	210.70	210.21	210.70	27.711	642
2024-08-23	211.47	211.47	211.47	211.47	27.813	0
2024-08-22	211.47	211.47	211.47	211.47	27.813	18

← NewerPage 9 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.