Gilead Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 58.690 | 59.930 | 58.690 | 59.930 | 55.688 | 250 |
| 2024-06-06 | 58.650 | 59.000 | 58.570 | 58.700 | 54.545 | 1,338 |
| 2024-06-05 | 58.990 | 59.020 | 58.400 | 59.020 | 54.843 | 798 |
| 2024-06-04 | 58.430 | 59.200 | 58.210 | 58.830 | 54.666 | 1,419 |
| 2024-06-03 | 59.420 | 59.590 | 58.690 | 58.690 | 54.536 | 1,127 |
| 2024-05-31 | 57.750 | 58.500 | 57.290 | 58.330 | 54.202 | 801 |
| 2024-05-30 | 58.660 | 58.860 | 58.410 | 58.760 | 54.601 | 1,029 |
| 2024-05-29 | 59.000 | 59.080 | 58.350 | 58.640 | 54.490 | 1,988 |
| 2024-05-28 | 60.250 | 60.580 | 59.420 | 59.420 | 55.214 | 707 |
| 2024-05-27 | 60.740 | 61.300 | 60.210 | 60.600 | 56.311 | 508 |
| 2024-05-24 | 61.280 | 61.520 | 60.360 | 60.480 | 56.199 | 1,576 |
| 2024-05-23 | 62.510 | 62.510 | 61.740 | 61.740 | 57.370 | 820 |
| 2024-05-22 | 62.020 | 62.280 | 61.750 | 62.280 | 57.872 | 625 |
| 2024-05-21 | 62.520 | 62.650 | 61.760 | 61.760 | 57.389 | 215 |
| 2024-05-20 | 62.060 | 62.480 | 62.000 | 62.360 | 57.946 | 512 |
| 2024-05-17 | 62.390 | 62.600 | 62.020 | 62.190 | 57.788 | 716 |
| 2024-05-16 | 61.820 | 62.400 | 61.720 | 62.400 | 57.984 | 369 |
| 2024-05-15 | 62.590 | 62.590 | 62.000 | 62.000 | 57.612 | 1,512 |
| 2024-05-14 | 62.680 | 63.000 | 62.100 | 62.100 | 57.705 | 1,331 |
| 2024-05-13 | 61.030 | 62.340 | 61.030 | 62.340 | 57.928 | 1,160 |
| 2024-05-10 | 60.350 | 61.270 | 60.350 | 61.270 | 56.933 | 1,046 |
| 2024-05-09 | 60.600 | 61.010 | 60.170 | 60.170 | 55.911 | 1,038 |
| 2024-05-08 | 60.890 | 61.530 | 60.580 | 60.620 | 56.329 | 2,429 |
| 2024-05-07 | 60.670 | 61.350 | 60.500 | 61.170 | 56.841 | 1,286 |
| 2024-05-06 | 60.230 | 60.460 | 59.790 | 59.790 | 55.558 | 1,888 |
| 2024-05-03 | 60.700 | 60.900 | 59.830 | 59.940 | 55.698 | 656 |
| 2024-05-02 | 61.110 | 61.700 | 60.890 | 60.890 | 56.580 | 1,759 |
| 2024-04-30 | 61.710 | 61.710 | 60.720 | 61.080 | 56.757 | 683 |
| 2024-04-29 | 61.020 | 62.320 | 59.910 | 62.180 | 57.779 | 6,898 |
| 2024-04-26 | 60.940 | 61.710 | 60.910 | 61.330 | 56.989 | 1,215 |
| 2024-04-25 | 61.850 | 63.060 | 61.190 | 61.280 | 56.943 | 459 |
| 2024-04-24 | 62.590 | 62.680 | 62.120 | 62.390 | 57.974 | 1,092 |
| 2024-04-23 | 63.250 | 63.250 | 62.690 | 62.940 | 58.485 | 205 |
| 2024-04-22 | 62.660 | 63.120 | 62.600 | 63.050 | 58.588 | 1,255 |
| 2024-04-19 | 61.770 | 62.420 | 61.770 | 62.320 | 57.909 | 458 |
| 2024-04-18 | 62.980 | 63.040 | 62.010 | 62.010 | 57.621 | 651 |
| 2024-04-17 | 63.250 | 63.520 | 63.000 | 63.000 | 58.541 | 355 |
| 2024-04-16 | 63.630 | 63.860 | 63.180 | 63.520 | 59.024 | 588 |
| 2024-04-15 | 64.100 | 64.210 | 64.020 | 64.080 | 59.545 | 466 |
| 2024-04-12 | 64.160 | 64.360 | 63.800 | 63.800 | 59.284 | 857 |
| 2024-04-11 | 63.800 | 64.030 | 63.340 | 64.030 | 59.498 | 447 |
| 2024-04-10 | 64.560 | 64.680 | 63.730 | 63.750 | 59.238 | 492 |
| 2024-04-09 | 63.900 | 64.130 | 63.870 | 64.080 | 59.545 | 141 |
| 2024-04-08 | 64.000 | 64.000 | 63.710 | 63.910 | 59.387 | 1,278 |
| 2024-04-05 | 64.360 | 64.610 | 63.970 | 64.270 | 59.721 | 833 |
| 2024-04-04 | 65.400 | 65.500 | 65.000 | 65.100 | 60.492 | 1,131 |
| 2024-04-03 | 66.870 | 67.030 | 66.160 | 66.160 | 61.477 | 716 |
| 2024-04-02 | 68.290 | 68.400 | 67.060 | 67.220 | 62.462 | 1,850 |
| 2024-03-28 | 67.600 | 68.000 | 67.420 | 68.000 | 63.187 | 495 |
| 2024-03-27 | 67.000 | 67.280 | 66.840 | 67.280 | 62.518 | 730 |
| 2024-03-26 | 66.880 | 67.020 | 66.620 | 66.780 | 62.054 | 354 |
| 2024-03-25 | 67.220 | 67.220 | 67.000 | 67.040 | 62.295 | 402 |
| 2024-03-22 | 67.540 | 67.700 | 67.480 | 67.480 | 62.704 | 635 |
| 2024-03-21 | 67.740 | 68.040 | 67.580 | 67.780 | 62.983 | 571 |
| 2024-03-20 | 67.560 | 67.780 | 67.360 | 67.560 | 62.778 | 809 |
| 2024-03-19 | 67.600 | 67.760 | 67.420 | 67.660 | 62.871 | 1,232 |
| 2024-03-18 | 67.700 | 67.900 | 67.400 | 67.900 | 63.094 | 1,429 |
| 2024-03-15 | 68.580 | 68.580 | 67.340 | 67.700 | 62.908 | 315 |
| 2024-03-14 | 68.900 | 68.900 | 68.500 | 68.560 | 63.708 | 505 |
| 2024-03-13 | 68.480 | 68.900 | 68.480 | 68.880 | 63.382 | 489 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.7294 USD |
| 2026-06-15 | 0.7294 USD |
| 2026-03-13 | 0.7294 USD |
| 2025-12-15 | 0.7027 USD |
| 2025-09-15 | 0.7027 USD |
| 2025-06-13 | 0.7027 USD |
| 2025-03-14 | 0.7027 USD |
| 2024-12-13 | 0.6849 USD |
| 2024-09-13 | 0.6849 USD |
| 2024-06-14 | 0.6849 USD |
| 2024-03-14 | 0.6849 USD |
| 2023-12-14 | 0.6671 USD |
| 2023-09-14 | 0.6671 USD |
| 2023-06-14 | 0.6671 USD |
| 2023-03-14 | 0.6671 USD |
| 2022-12-14 | 0.6493 USD |
| 2022-09-14 | 0.6493 USD |
| 2022-06-14 | 0.6493 USD |
| 2022-03-14 | 0.6493 USD |
| 2021-12-14 | 0.6316 USD |
| 2021-09-14 | 0.6316 USD |
| 2021-06-14 | 0.6316 USD |
| 2021-03-12 | 0.6316 USD |
| 2020-12-14 | 0.6049 USD |
| 2020-09-14 | 0.6049 USD |
| 2020-06-11 | 0.6049 USD |
| 2020-03-12 | 0.6049 USD |
| 2019-12-12 | 0.5604 USD |
| 2019-09-12 | 0.5604 USD |
| 2019-06-13 | 0.5604 USD |
| 2019-03-14 | 0.5604 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.