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 |
| 2026-09-17 | 63.840 | 64.640 | 63.840 | 64.640 | 64.640 | 416 |
| 2026-09-16 | 63.420 | 63.730 | 63.420 | 63.600 | 63.600 | 345 |
| 2026-09-15 | 62.520 | 62.650 | 62.460 | 62.620 | 62.620 | 72 |
| 2026-09-14 | 61.270 | 61.270 | 61.270 | 61.270 | 61.270 | 0 |
| 2026-09-11 | 61.080 | 61.270 | 61.080 | 61.270 | 61.026 | 30 |
| 2026-09-10 | 61.180 | 61.550 | 61.000 | 61.000 | 60.757 | 314 |
| 2026-09-09 | 61.920 | 62.530 | 61.050 | 61.980 | 61.733 | 1,959 |
| 2026-09-08 | 64.260 | 64.260 | 64.260 | 64.260 | 64.004 | 0 |
| 2026-09-07 | 64.260 | 64.260 | 64.260 | 64.260 | 64.260 | 0 |
| 2026-09-04 | 64.320 | 64.440 | 64.140 | 64.260 | 64.260 | 1,693 |
| 2026-09-03 | 63.470 | 64.250 | 63.470 | 64.250 | 64.250 | 3 |
| 2026-09-02 | 63.800 | 63.800 | 63.250 | 63.780 | 63.780 | 48 |
| 2026-09-01 | 63.660 | 64.020 | 63.500 | 64.020 | 64.020 | 852 |
| 2026-08-31 | 61.800 | 63.260 | 61.800 | 63.190 | 63.190 | 674 |
| 2026-08-28 | 63.720 | 63.720 | 62.760 | 63.000 | 63.000 | 896 |
| 2026-08-27 | 63.790 | 63.910 | 63.730 | 63.860 | 63.860 | 996 |
| 2026-08-26 | 63.720 | 63.720 | 63.720 | 63.720 | 63.720 | 0 |
| 2026-08-25 | 61.560 | 63.930 | 61.560 | 63.720 | 63.720 | 444 |
| 2026-08-24 | 63.230 | 63.230 | 62.230 | 62.820 | 62.820 | 444 |
| 2026-08-21 | 62.210 | 63.280 | 62.210 | 62.650 | 62.650 | 1,344 |
| 2026-08-20 | 63.290 | 63.400 | 62.550 | 62.550 | 62.550 | 206 |
| 2026-08-19 | 63.990 | 64.180 | 63.840 | 63.840 | 63.840 | 45 |
| 2026-08-18 | 62.000 | 62.300 | 62.000 | 62.160 | 62.160 | 142 |
| 2026-08-17 | 61.510 | 61.510 | 59.880 | 60.900 | 60.900 | 796 |
| 2026-08-14 | 359.66 | 366.75 | 359.64 | 359.64 | 59.940 | 72 |
| 2026-08-13 | 356.35 | 359.70 | 354.37 | 359.70 | 59.950 | 1,602 |
| 2026-08-12 | 352.58 | 354.48 | 326.01 | 326.01 | 54.335 | 192 |
| 2026-08-11 | 344.11 | 353.28 | 344.11 | 352.58 | 58.763 | 234 |
| 2026-08-10 | 339.32 | 339.32 | 338.32 | 338.65 | 56.442 | 1,302 |
| 2026-08-07 | 338.97 | 341.24 | 338.97 | 341.24 | 56.873 | 1,110 |
| 2026-08-06 | 336.00 | 336.00 | 336.00 | 336.00 | 56.000 | 0 |
| 2026-08-05 | 338.57 | 339.08 | 332.78 | 336.00 | 56.000 | 738 |
| 2026-08-04 | 334.42 | 345.50 | 334.42 | 345.50 | 57.583 | 12 |
| 2026-08-03 | 330.68 | 332.36 | 329.53 | 331.98 | 55.330 | 216 |
| 2026-07-31 | 329.87 | 332.61 | 329.87 | 331.58 | 55.263 | 648 |
| 2026-07-30 | 326.00 | 333.76 | 326.00 | 332.18 | 55.363 | 90 |
| 2026-07-29 | 342.37 | 342.37 | 342.37 | 342.37 | 57.062 | 6 |
| 2026-07-28 | 343.61 | 346.81 | 341.20 | 344.41 | 57.402 | 1,008 |
| 2026-07-27 | 336.00 | 337.67 | 335.30 | 335.40 | 55.900 | 1,140 |
Page 1 of 5 · 249 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.