Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	67.900	68.350	67.260	67.560	59.531	6,164
2022-10-14	67.810	68.510	67.120	68.200	60.095	5,307
2022-10-13	66.960	67.830	66.200	67.710	59.663	4,432
2022-10-12	67.190	68.440	67.190	67.970	59.892	5,989
2022-10-11	66.360	67.410	65.840	67.240	59.249	4,466
2022-10-10	65.490	66.600	65.490	66.460	58.561	3,871
2022-10-07	66.000	66.450	65.760	66.440	58.544	2,569
2022-10-06	65.530	66.520	65.530	66.180	58.315	7,091
2022-10-05	65.240	65.720	65.170	65.630	57.830	3,248
2022-10-04	64.390	65.190	63.660	64.860	57.151	16,890
2022-10-03	63.370	63.570	62.950	62.950	55.468	2,055
2022-09-30	64.800	65.110	64.150	64.170	56.543	2,337
2022-09-29	66.200	66.200	64.270	64.570	56.896	830
2022-09-28	65.150	66.060	64.560	66.020	58.174	6,650
2022-09-27	64.600	65.880	64.600	65.510	57.724	2,657
2022-09-26	64.170	65.000	64.170	65.000	57.275	2,233
2022-09-23	64.990	65.490	64.550	64.550	56.878	3,524
2022-09-22	64.210	64.850	64.000	64.770	57.072	3,110
2022-09-21	65.150	66.190	65.080	66.000	58.156	826
2022-09-20	65.290	65.750	64.460	64.710	57.019	2,431
2022-09-19	65.400	65.820	64.850	64.940	57.222	1,972
2022-09-16	64.450	65.490	64.210	64.920	57.204	2,537
2022-09-15	65.910	65.990	64.740	65.060	57.328	2,371
2022-09-14	63.910	65.230	63.910	64.920	57.204	3,224
2022-09-13	66.650	67.280	66.060	66.180	57.755	4,640
2022-09-12	63.870	68.000	63.870	67.670	59.055	12,568
2022-09-09	64.440	65.440	64.270	65.310	56.996	3,431
2022-09-08	64.520	66.000	64.290	65.730	57.362	6,075
2022-09-07	64.000	64.740	63.660	64.740	56.498	4,375
2022-09-06	64.420	64.500	63.570	63.900	55.765	338
2022-09-05	64.460	64.890	63.500	64.300	56.114	2,531
2022-09-02	65.010	65.200	64.340	64.820	56.568	1,818
2022-09-01	63.500	64.600	62.850	64.600	56.376	3,364
2022-08-31	62.400	63.500	61.920	63.010	54.988	2,733
2022-08-30	62.050	62.640	61.980	62.120	54.212	2,268
2022-08-29	62.340	62.800	61.700	62.180	54.264	1,159
2022-08-26	63.280	63.590	62.670	63.010	54.988	1,433
2022-08-25	63.850	64.180	63.400	63.560	55.468	3,338
2022-08-24	63.550	64.190	62.410	63.840	55.713	4,266
2022-08-23	64.800	65.010	63.570	63.900	55.765	1,465
2022-08-22	65.400	65.450	64.670	65.080	56.795	3,197
2022-08-19	64.020	65.100	64.020	64.890	56.629	3,824
2022-08-18	65.000	65.090	64.200	64.480	56.271	2,375
2022-08-17	64.560	65.200	64.560	65.060	56.777	3,170
2022-08-16	64.560	65.280	64.560	64.790	56.542	4,144
2022-08-15	61.470	64.460	60.700	64.370	56.175	5,694
2022-08-12	60.710	61.130	60.420	61.130	53.348	812
2022-08-11	60.760	61.000	60.420	60.950	53.191	4,360
2022-08-10	60.430	60.750	60.220	60.220	52.554	767
2022-08-09	60.500	60.580	59.920	60.410	52.719	787
2022-08-08	60.210	60.380	59.520	60.140	52.484	797
2022-08-05	60.320	60.880	59.850	60.130	52.475	640
2022-08-04	60.700	61.540	60.690	60.790	53.051	2,880
2022-08-03	59.810	62.600	59.100	62.420	54.473	5,993
2022-08-02	58.440	58.830	57.850	58.790	51.306	2,645
2022-08-01	58.290	58.490	58.060	58.240	50.826	573
2022-07-29	58.830	59.330	58.530	58.530	51.079	1,970
2022-07-28	59.050	60.000	59.050	59.350	51.794	1,741
2022-07-27	60.620	60.620	59.240	59.450	51.882	1,720
2022-07-26	59.750	60.190	59.500	59.940	52.309	484

← NewerPage 18 of 22 · 1,279 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.