Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	115.52	115.52	114.22	114.22	113.57	177
2026-07-23	116.02	116.02	112.30	114.36	113.71	1,061
2026-07-22	114.00	116.12	114.00	115.16	114.51	231
2026-07-21	115.18	115.70	113.94	114.36	113.71	331
2026-07-20	117.02	118.34	116.66	116.88	116.22	605
2026-07-17	119.70	121.70	119.60	120.50	119.82	840
2026-07-16	114.16	117.00	114.16	116.32	115.66	355
2026-07-15	113.90	115.50	113.50	115.50	114.85	380
2026-07-14	114.88	114.88	113.42	113.88	113.24	429
2026-07-13	115.68	115.68	112.88	114.10	113.45	981
2026-07-10	117.80	118.20	114.78	114.86	114.21	337
2026-07-09	119.02	119.02	117.02	117.02	116.36	1,495
2026-07-08	119.42	120.80	118.02	119.08	118.41	810
2026-07-07	114.78	118.46	114.18	117.34	116.68	1,412
2026-07-06	115.02	116.58	112.54	112.86	112.22	1,253
2026-07-03	113.62	114.68	113.22	113.80	113.16	259
2026-07-02	111.90	114.60	110.50	113.40	112.76	2,297
2026-07-01	110.90	112.46	110.22	111.00	110.37	1,069
2026-06-30	109.96	111.20	109.02	110.04	109.42	2,961
2026-06-29	112.10	112.20	110.16	110.36	109.74	468
2026-06-26	108.60	112.02	108.60	111.32	110.69	65
2026-06-25	111.10	111.10	109.20	110.06	109.44	1,521
2026-06-24	110.22	112.08	109.04	110.58	109.95	902
2026-06-23	109.74	111.44	109.66	110.58	109.95	769
2026-06-22	108.06	108.80	107.92	108.32	107.71	727
2026-06-19	108.40	108.40	107.68	108.02	107.41	274
2026-06-18	109.02	110.14	106.84	106.88	106.28	1,451
2026-06-17	109.84	110.48	108.82	109.72	109.10	1,398
2026-06-16	107.88	109.94	106.22	109.94	109.32	1,740
2026-06-15	109.28	109.28	106.22	107.30	106.69	4,987
2026-06-12	109.54	109.54	107.64	107.64	106.32	445
2026-06-11	106.78	109.62	104.96	109.20	107.86	2,399
2026-06-10	108.76	109.14	106.34	106.36	105.06	3,310
2026-06-09	111.24	111.24	107.12	107.76	106.44	851
2026-06-08	111.06	112.98	111.06	111.66	110.29	219
2026-06-05	112.00	113.30	111.20	113.30	111.91	295
2026-06-04	112.04	112.58	110.30	110.30	108.95	738
2026-06-03	110.06	111.52	109.56	111.30	109.94	463
2026-06-02	112.88	112.88	109.90	110.30	108.95	428
2026-06-01	116.04	116.04	112.48	112.48	111.10	922
2026-05-29	116.08	117.34	115.30	115.42	114.01	805
2026-05-28	116.32	116.32	114.58	115.04	113.63	339
2026-05-27	115.32	116.48	113.96	116.16	114.74	341
2026-05-26	115.50	116.86	115.50	116.34	114.91	978
2026-05-25	116.76	117.72	115.60	115.74	114.32	1,016
2026-05-22	113.14	115.00	112.10	114.64	113.24	296
2026-05-21	112.86	113.02	111.96	112.38	111.00	382
2026-05-20	112.32	113.50	111.84	111.92	110.55	1,172
2026-05-19	111.16	113.78	110.82	113.24	111.85	684
2026-05-18	111.94	112.08	111.18	111.18	109.82	522
2026-05-15	115.44	115.44	111.42	111.42	110.06	703
2026-05-14	113.84	115.02	113.16	113.84	112.45	391
2026-05-13	115.08	115.08	113.06	113.72	112.33	1,541
2026-05-12	113.60	116.14	113.14	115.66	114.24	1,169
2026-05-11	111.68	113.92	111.40	113.90	112.50	664
2026-05-08	113.54	113.78	110.12	110.98	109.62	3,450
2026-05-07	116.40	116.44	114.68	114.68	113.28	411
2026-05-06	112.88	114.94	112.52	114.68	113.28	848
2026-05-05	113.74	114.30	112.96	113.60	112.21	450
2026-05-04	112.78	113.36	111.48	113.02	111.64	497

← NewerPage 2 of 3 · 129 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.