Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	59.560	60.270	59.240	59.350	51.794	2,390
2022-07-22	59.850	60.420	59.750	59.770	52.161	1,176
2022-07-21	60.720	60.720	59.680	60.230	52.562	727
2022-07-20	60.950	60.950	60.200	60.490	52.789	567
2022-07-19	60.630	60.630	59.460	60.550	52.842	1,247
2022-07-18	62.490	62.490	60.730	60.900	53.147	1,107
2022-07-15	62.090	62.090	60.800	61.760	53.897	2,390
2022-07-14	62.000	62.000	61.400	61.400	53.583	1,009
2022-07-13	62.090	62.100	61.620	61.620	53.775	359
2022-07-12	62.590	62.590	61.920	62.260	54.334	2,387
2022-07-11	61.700	62.600	61.700	62.190	54.273	2,574
2022-07-08	61.150	62.050	61.150	62.050	54.151	1,238
2022-07-07	61.050	61.820	60.950	61.820	53.950	2,246
2022-07-06	60.490	61.650	60.320	61.440	53.618	3,620
2022-07-05	60.140	60.460	59.700	59.980	52.344	9,091
2022-07-04	60.180	60.180	59.130	59.200	51.663	1,826
2022-07-01	58.980	59.550	58.220	59.430	51.864	2,038
2022-06-30	59.870	59.920	58.950	59.000	51.489	1,029
2022-06-29	58.800	59.680	58.800	59.560	51.978	2,112
2022-06-28	59.270	60.230	59.240	59.740	52.135	452
2022-06-27	59.730	60.000	58.920	59.610	52.021	1,843
2022-06-24	59.250	59.780	58.760	58.830	51.341	813
2022-06-23	58.410	59.110	58.410	59.010	51.498	619
2022-06-22	56.900	57.390	56.900	57.370	50.066	992
2022-06-21	55.450	56.620	55.250	56.620	49.412	475
2022-06-20	55.240	56.060	55.230	56.060	48.923	952
2022-06-17	54.910	55.630	54.550	55.630	48.548	3,334
2022-06-16	55.940	56.110	54.770	54.870	47.885	1,009
2022-06-15	55.050	56.270	55.010	56.060	48.923	1,518
2022-06-14	56.510	56.510	55.740	55.870	48.757	5,169
2022-06-13	57.110	58.080	56.890	57.230	49.390	3,362
2022-06-10	57.900	58.350	57.330	57.600	49.709	5,301
2022-06-09	57.840	58.530	57.840	58.260	50.279	970
2022-06-08	58.390	58.600	57.910	58.530	50.512	592
2022-06-07	58.190	58.590	57.740	57.740	49.830	1,946
2022-06-06	59.540	59.570	58.160	58.180	50.210	3,996
2022-06-03	58.740	59.590	58.660	59.540	51.383	1,059
2022-06-02	61.200	61.200	58.390	58.390	50.391	2,819
2022-06-01	60.860	60.860	60.420	60.530	52.238	923
2022-05-31	60.490	60.650	59.540	59.860	51.659	7,257
2022-05-30	61.100	61.100	59.910	60.910	52.566	421
2022-05-27	60.100	60.380	59.760	60.340	52.074	908
2022-05-26	60.990	61.010	60.570	60.660	52.350	1,689
2022-05-25	60.130	60.660	60.130	60.330	52.065	1,194
2022-05-24	59.470	59.830	58.950	59.210	51.099	4,948
2022-05-23	60.340	60.350	60.000	60.200	51.953	2,132
2022-05-20	59.770	60.150	59.690	59.800	51.608	1,603
2022-05-19	59.500	60.300	59.410	59.410	51.271	2,405
2022-05-18	60.280	60.460	59.470	60.350	52.082	2,030
2022-05-17	59.220	59.840	58.900	59.620	51.452	3,550
2022-05-16	59.780	60.060	59.260	60.060	51.832	754
2022-05-13	60.000	60.800	59.650	59.720	51.539	6,813
2022-05-12	57.540	59.430	57.450	58.650	50.615	3,365
2022-05-11	58.470	58.800	57.620	58.060	50.106	6,019
2022-05-10	58.370	59.200	58.070	58.720	50.676	3,214
2022-05-09	58.000	59.170	57.010	58.870	50.805	7,599
2022-05-06	58.620	58.620	57.510	57.510	49.631	1,240
2022-05-05	58.010	59.080	58.010	58.700	50.658	5,040
2022-05-04	57.670	57.890	57.210	57.590	49.700	1,047
2022-05-03	57.010	57.670	56.600	57.580	49.692	1,477

← NewerPage 19 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.