Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	70.060	70.100	69.500	70.080	63.350	1,334
2023-06-28	69.500	69.520	68.920	69.520	62.843	1,789
2023-06-27	69.920	69.920	69.080	69.440	62.771	4,810
2023-06-26	71.000	71.000	68.840	69.440	62.771	3,534
2023-06-23	71.540	71.940	71.020	71.020	64.199	1,883
2023-06-22	70.500	71.200	70.200	71.200	64.362	879
2023-06-21	71.320	71.440	70.640	71.300	64.452	1,313
2023-06-20	72.140	72.400	71.740	71.760	64.868	650
2023-06-19	72.000	72.640	71.800	72.640	65.664	804
2023-06-16	72.040	72.520	71.920	71.920	65.013	2,207
2023-06-15	72.160	72.160	71.320	71.440	64.579	3,188
2023-06-14	72.540	72.720	71.500	71.700	64.814	3,826
2023-06-13	71.780	72.320	71.260	72.160	64.640	3,144
2023-06-12	72.620	72.680	71.700	72.160	64.640	1,363
2023-06-09	72.340	72.640	71.700	72.520	64.962	5,144
2023-06-08	71.060	72.020	70.600	72.020	64.514	881
2023-06-07	71.500	71.500	70.100	70.680	63.314	560
2023-06-06	72.340	73.340	71.560	71.560	64.102	1,082
2023-06-05	72.840	72.940	72.120	72.420	64.873	4,914
2023-06-02	71.540	72.000	70.500	71.680	64.210	2,576
2023-06-01	72.120	72.340	70.880	71.220	63.798	2,802
2023-05-31	71.240	72.080	71.240	72.040	64.532	3,721
2023-05-30	71.980	72.260	70.960	70.980	63.583	2,757
2023-05-29	71.380	72.000	71.380	72.000	64.496	402
2023-05-26	72.220	73.080	72.140	72.640	65.070	1,767
2023-05-25	73.460	73.460	71.340	71.340	63.905	5,706
2023-05-24	72.980	73.380	72.600	73.320	65.679	2,341
2023-05-23	73.000	73.000	72.540	72.940	65.338	2,253
2023-05-22	72.520	73.840	72.340	73.020	65.410	2,909
2023-05-19	72.520	73.700	72.220	73.080	65.464	2,361
2023-05-18	72.700	73.020	72.300	72.420	64.873	1,641
2023-05-17	72.920	72.920	71.360	71.360	63.923	2,024
2023-05-16	72.000	73.380	71.860	72.280	64.747	6,555
2023-05-15	72.160	72.160	71.680	71.760	64.281	1,119
2023-05-12	71.820	72.500	71.820	72.160	64.640	1,683
2023-05-11	71.320	71.720	71.160	71.340	63.905	1,226
2023-05-10	71.820	71.960	70.600	70.840	63.457	1,214
2023-05-09	71.800	72.320	71.260	72.120	64.604	1,057
2023-05-08	71.900	72.400	70.820	71.040	63.636	2,764
2023-05-05	71.600	72.040	71.220	71.960	64.461	2,196
2023-05-04	72.100	72.220	71.640	72.120	64.604	2,888
2023-05-03	72.980	73.140	72.400	72.580	65.016	5,438
2023-05-02	74.180	74.720	73.300	73.300	65.661	2,344
2023-04-28	76.140	76.780	73.400	73.820	66.127	9,247
2023-04-27	75.620	76.100	74.800	75.120	67.291	2,181
2023-04-26	77.700	77.760	75.140	75.660	67.775	4,588
2023-04-25	78.400	79.100	78.280	78.620	70.426	3,523
2023-04-24	77.720	79.080	77.720	79.060	70.821	4,679
2023-04-21	76.800	78.680	76.780	78.680	70.480	4,012
2023-04-20	76.120	76.800	76.120	76.800	68.796	1,690
2023-04-19	76.220	76.660	76.000	76.200	68.259	2,879
2023-04-18	76.320	76.600	75.720	76.020	68.097	1,740
2023-04-17	75.880	76.580	75.280	76.340	68.384	4,654
2023-04-14	75.020	75.440	74.640	74.640	66.861	2,251
2023-04-13	74.620	74.940	74.100	74.940	67.130	2,929
2023-04-12	75.020	75.640	75.000	75.020	67.202	5,328
2023-04-11	74.800	75.980	74.800	75.880	67.972	3,863
2023-04-06	76.580	77.600	76.580	76.960	68.939	4,068
2023-04-05	75.140	76.460	74.940	76.440	68.474	4,668
2023-04-04	76.460	76.640	75.140	75.140	67.309	2,102

← NewerPage 15 of 22 · 1,275 trading daysOlder →

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.