Gilead Sciences Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	66.360	66.410	65.810	65.810	65.810	1,782
2026-10-15	67.300	67.300	67.300	67.300	67.300	5
2026-10-14	64.010	64.900	63.840	64.420	64.420	221
2026-10-13	62.760	62.760	61.920	62.220	62.220	61
2026-10-12	62.760	62.760	62.760	62.760	62.760	0
2026-10-09	62.700	62.880	62.520	62.760	62.760	108
2026-10-08	61.860	61.900	61.780	61.810	61.810	11
2026-10-07	60.850	61.900	60.850	61.900	61.900	201
2026-10-06	60.360	60.360	60.360	60.360	60.360	2
2026-10-05	59.640	60.850	59.640	60.850	60.850	846
2026-10-02	62.940	63.180	62.940	63.060	63.060	23
2026-10-01	65.940	65.940	65.940	65.940	65.940	42
2026-09-30	65.940	65.940	65.940	65.940	65.940	0
2026-09-29	65.940	65.940	65.940	65.940	65.940	5
2026-09-28	66.290	66.290	66.290	66.290	66.290	1
2026-09-25	64.500	64.860	64.440	64.740	64.740	153
2026-09-24	65.180	65.320	64.860	64.890	64.890	114
2026-09-23	64.980	65.950	64.440	64.800	64.800	899
2026-09-22	65.040	65.040	64.960	65.030	65.030	15
2026-09-21	64.360	64.360	64.140	64.310	64.310	232
2026-09-18	65.030	65.030	64.680	64.800	64.800	23

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.