Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	82.790	82.790	80.390	80.640	71.602	14,618
2023-01-06	81.660	82.520	81.140	82.520	73.271	2,148
2023-01-05	80.380	81.140	80.100	81.140	72.046	2,694
2023-01-04	80.800	81.390	80.510	81.210	72.108	4,438
2023-01-03	80.610	81.680	80.430	81.060	71.974	8,940
2023-01-02	80.610	80.900	80.460	80.620	71.584	1,905
2022-12-30	79.610	79.650	79.250	79.510	70.598	2,032
2022-12-29	80.000	80.110	79.110	79.890	70.936	2,237
2022-12-28	80.410	80.440	79.600	79.610	70.687	1,049
2022-12-27	79.370	80.360	79.290	79.830	70.882	4,895
2022-12-23	80.350	80.610	79.730	79.730	70.794	2,135
2022-12-22	80.510	80.540	79.610	80.420	71.406	1,852
2022-12-21	79.950	80.830	79.350	80.740	71.690	1,810
2022-12-20	79.210	79.500	77.290	78.880	70.039	12,371
2022-12-19	81.540	81.850	80.960	81.360	72.241	2,901
2022-12-16	80.600	82.060	80.310	82.060	72.862	5,672
2022-12-15	82.890	83.120	80.930	80.930	71.859	6,198
2022-12-14	82.700	83.700	82.030	83.520	74.159	6,587
2022-12-13	83.600	84.510	83.170	83.390	73.479	5,535
2022-12-12	83.860	83.860	82.930	83.320	73.418	1,886
2022-12-09	84.490	84.500	83.840	84.200	74.193	4,912
2022-12-08	83.890	84.280	83.100	84.270	74.255	1,105
2022-12-07	83.920	84.120	82.970	83.360	73.453	1,869
2022-12-06	83.610	84.300	83.250	84.070	74.078	2,026
2022-12-05	83.990	84.500	82.960	84.070	74.078	3,269
2022-12-02	83.720	83.820	82.810	83.680	73.735	3,357
2022-12-01	84.200	84.500	83.480	84.160	74.158	4,156
2022-11-30	82.680	83.120	82.150	83.120	73.241	2,965
2022-11-29	82.450	82.660	81.800	82.350	72.563	2,074
2022-11-28	82.140	84.180	81.460	82.900	73.047	4,163
2022-11-25	81.810	82.930	81.600	82.920	73.065	2,444
2022-11-24	82.000	82.160	81.620	81.760	72.043	3,449
2022-11-23	82.520	82.790	82.260	82.700	72.871	3,256
2022-11-22	82.000	83.580	81.540	83.560	73.629	15,481
2022-11-21	80.380	83.010	80.170	82.480	72.677	92,869
2022-11-18	80.210	81.000	79.730	80.550	70.977	4,752
2022-11-17	79.470	80.470	79.360	80.470	70.906	4,219
2022-11-16	80.040	80.380	78.810	79.440	69.999	5,513
2022-11-15	80.190	80.300	79.120	80.230	70.695	5,065
2022-11-14	78.510	80.750	78.510	80.150	70.624	4,250
2022-11-11	80.510	80.510	77.760	78.230	68.932	15,918
2022-11-10	81.960	82.810	80.540	80.760	71.162	9,486
2022-11-09	81.360	83.130	81.190	82.940	73.083	8,608
2022-11-08	80.810	83.050	80.000	83.040	73.171	6,842
2022-11-07	80.140	81.350	80.000	81.350	71.682	7,187
2022-11-04	81.000	81.950	79.740	80.920	71.303	10,578
2022-11-03	79.250	80.930	78.910	80.790	71.188	4,519
2022-11-02	80.250	80.280	78.720	80.250	70.712	10,259
2022-11-01	79.290	80.460	78.430	80.460	70.897	10,618
2022-10-31	78.920	80.240	78.530	79.710	70.237	30,067
2022-10-28	71.090	78.410	71.090	78.410	69.091	44,849
2022-10-27	69.810	71.300	69.810	70.640	62.245	4,606
2022-10-26	69.390	70.850	69.210	70.520	62.139	2,199
2022-10-25	69.510	70.000	69.040	69.630	61.355	4,489
2022-10-24	68.900	70.000	68.610	69.630	61.355	6,492
2022-10-21	67.410	68.850	67.250	68.850	60.667	2,937
2022-10-20	67.810	67.910	67.000	67.350	59.346	4,621
2022-10-19	67.700	68.250	67.700	67.900	59.830	2,396
2022-10-18	67.470	68.000	67.410	67.810	59.751	4,172
2022-10-17	67.900	68.350	67.260	67.560	59.531	6,164

← NewerPage 17 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.