Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	76.980	76.980	76.000	76.460	68.492	6,289
2023-03-31	74.890	75.420	74.670	75.310	67.461	3,056
2023-03-30	75.060	75.090	74.560	74.850	67.049	2,536
2023-03-29	74.920	75.580	74.640	75.230	67.390	2,502
2023-03-28	73.890	74.450	73.270	74.260	66.521	4,099
2023-03-27	73.900	74.910	73.900	74.560	66.790	4,439
2023-03-24	72.960	74.140	72.880	74.140	66.413	2,525
2023-03-23	71.570	72.410	70.970	72.410	64.864	2,285
2023-03-22	72.800	73.550	72.750	72.750	65.168	4,618
2023-03-21	73.650	74.130	73.150	73.150	65.527	2,614
2023-03-20	72.440	73.820	72.150	73.710	66.028	4,044
2023-03-17	74.990	75.080	72.590	72.720	65.141	3,212
2023-03-16	74.970	74.990	74.130	74.990	67.175	3,918
2023-03-15	74.210	75.520	74.160	75.110	67.282	3,997
2023-03-14	73.660	74.210	73.500	73.940	66.234	3,383
2023-03-13	74.510	75.200	72.700	74.320	65.990	13,123
2023-03-10	74.310	75.280	74.100	75.280	66.842	2,630
2023-03-09	75.910	76.250	75.570	75.650	67.171	3,629
2023-03-08	75.820	76.840	75.730	75.840	67.340	2,502
2023-03-07	76.290	76.290	75.460	75.790	67.295	2,122
2023-03-06	75.790	76.490	75.630	75.630	67.153	2,182
2023-03-03	74.880	75.610	74.880	75.370	66.922	2,044
2023-03-02	74.810	75.200	74.680	75.200	66.771	2,633
2023-03-01	75.940	75.940	74.570	74.640	66.274	4,769
2023-02-28	76.140	76.290	75.600	75.630	67.153	2,434
2023-02-27	76.530	76.650	75.990	76.370	67.810	2,441
2023-02-24	77.370	78.110	77.300	77.390	68.716	1,776
2023-02-23	79.010	79.060	78.360	78.360	69.577	1,949
2023-02-22	79.110	79.890	78.770	79.060	70.199	3,754
2023-02-21	79.420	80.060	78.920	79.940	70.980	3,411
2023-02-20	79.360	79.390	77.700	77.700	68.991	5,301
2023-02-17	78.570	79.300	77.820	79.300	70.412	1,832
2023-02-16	79.820	79.820	78.340	78.350	69.568	2,223
2023-02-15	80.070	80.070	79.460	79.460	70.554	2,225
2023-02-14	81.790	81.790	79.400	79.400	70.501	3,563
2023-02-13	80.620	81.480	80.620	81.480	72.347	3,878
2023-02-10	79.890	80.300	79.330	80.270	71.273	1,703
2023-02-09	79.500	80.110	79.490	79.990	71.024	4,193
2023-02-08	80.390	80.390	79.640	79.820	70.873	3,410
2023-02-07	80.010	81.190	80.000	80.570	71.539	4,104
2023-02-06	77.700	81.160	77.700	80.660	71.619	4,457
2023-02-03	76.590	80.000	76.590	78.160	69.400	15,115
2023-02-02	76.200	76.340	73.940	74.100	65.795	7,344
2023-02-01	77.340	77.340	76.180	76.190	67.650	1,941
2023-01-31	76.420	77.460	76.420	76.690	68.094	1,293
2023-01-30	75.750	76.980	75.750	75.800	67.304	1,233
2023-01-27	76.530	76.980	76.010	76.980	68.352	4,803
2023-01-26	76.800	77.190	76.230	76.460	67.890	4,657
2023-01-25	77.000	77.420	76.760	76.890	68.272	1,143
2023-01-24	76.670	76.860	75.690	76.470	67.899	2,027
2023-01-23	76.000	77.540	75.540	76.920	68.299	5,259
2023-01-20	77.740	77.740	76.420	76.420	67.855	3,525
2023-01-19	77.250	77.980	76.710	77.820	69.098	4,541
2023-01-18	78.480	79.010	77.600	77.760	69.044	3,356
2023-01-17	79.090	79.510	78.650	79.510	70.598	3,914
2023-01-16	79.630	79.630	79.000	79.600	70.678	1,952
2023-01-13	77.920	79.590	77.700	79.320	70.430	4,203
2023-01-12	80.690	80.890	79.470	79.800	70.856	2,438
2023-01-11	79.480	81.180	79.480	80.260	71.264	6,185
2023-01-10	79.700	81.450	78.720	80.890	71.824	2,349

← NewerPage 16 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.