Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	57.080	57.330	56.370	56.830	49.045	2,883
2022-04-29	58.170	58.800	56.880	56.980	49.174	4,065
2022-04-28	58.370	58.730	57.900	57.900	49.968	1,240
2022-04-27	58.360	58.840	58.020	58.390	50.391	2,939
2022-04-26	58.490	58.910	58.230	58.430	50.425	2,300
2022-04-25	57.850	58.070	57.430	57.570	49.683	6,247
2022-04-22	59.410	59.480	58.370	58.550	50.529	4,256
2022-04-21	58.500	59.150	58.020	58.920	50.848	2,791
2022-04-20	57.980	58.590	57.830	58.520	50.503	3,002
2022-04-19	57.590	57.730	56.860	57.580	49.692	6,711
2022-04-14	56.910	57.710	56.910	57.480	49.606	4,375
2022-04-13	56.820	57.380	56.700	56.860	49.070	2,511
2022-04-12	57.290	57.330	56.300	57.070	49.252	2,390
2022-04-11	57.630	57.770	56.720	57.340	49.485	3,485
2022-04-08	56.440	57.630	55.970	57.630	49.735	1,631
2022-04-07	55.950	56.070	55.600	55.820	48.173	1,620
2022-04-06	55.220	55.660	54.400	55.660	48.035	1,982
2022-04-05	55.660	55.690	54.980	55.450	47.854	4,333
2022-04-04	54.590	55.000	54.000	54.940	47.413	3,527
2022-04-01	54.430	54.430	53.210	53.480	46.153	3,582
2022-03-31	53.970	54.000	53.300	53.720	46.361	1,001
2022-03-30	54.720	54.720	53.540	53.920	46.533	4,323
2022-03-29	54.270	54.680	53.410	54.140	46.723	1,586
2022-03-28	53.580	54.180	53.520	53.630	46.283	1,008
2022-03-25	53.390	53.920	53.390	53.860	46.481	1,245
2022-03-24	53.850	54.120	53.630	53.810	46.438	1,640
2022-03-23	54.820	54.830	53.970	53.970	46.576	3,788
2022-03-22	54.120	54.510	53.980	54.300	46.861	1,016
2022-03-21	54.060	54.730	53.530	54.170	46.749	1,982
2022-03-18	53.400	53.770	52.990	53.020	45.757	3,121
2022-03-17	52.640	53.160	52.060	53.150	45.869	2,732
2022-03-16	53.700	53.700	52.380	52.540	45.342	1,554
2022-03-15	53.060	53.480	52.620	53.020	45.757	2,875
2022-03-14	52.620	53.390	52.400	53.390	46.076	2,836
2022-03-11	53.030	53.940	52.690	53.780	45.864	6,288
2022-03-10	53.560	53.600	52.190	52.280	44.585	5,052
2022-03-09	54.430	55.150	53.630	53.820	45.898	9,093
2022-03-08	55.000	55.740	54.150	55.140	47.024	12,058
2022-03-07	56.610	57.110	53.740	56.870	48.499	18,262
2022-03-04	55.650	56.640	55.180	56.590	48.261	6,699
2022-03-03	55.260	55.740	54.970	55.560	47.382	1,624
2022-03-02	54.000	54.790	54.000	54.700	46.649	1,984
2022-03-01	53.870	54.470	53.130	54.030	46.077	7,675
2022-02-28	54.410	54.470	52.770	53.380	45.523	10,815
2022-02-25	53.940	54.840	53.850	54.840	46.768	4,176
2022-02-24	53.440	54.900	53.360	54.160	46.188	7,121
2022-02-23	54.350	54.410	53.800	54.220	46.239	3,001
2022-02-22	53.110	54.090	53.110	53.680	45.779	4,290
2022-02-21	54.260	54.260	53.290	53.960	46.018	7,641
2022-02-18	54.470	54.490	53.950	54.250	46.265	2,790
2022-02-17	54.370	54.620	53.650	54.070	46.111	3,758
2022-02-16	54.300	54.300	53.850	54.110	46.146	6,518
2022-02-15	54.460	54.460	53.750	54.060	46.103	3,087
2022-02-14	54.210	55.070	53.830	54.090	46.128	7,294
2022-02-11	54.380	55.220	54.020	54.670	46.623	13,937
2022-02-10	55.410	55.610	54.480	54.520	46.495	4,542
2022-02-09	56.290	56.290	55.530	55.610	47.425	2,574
2022-02-08	56.010	56.240	55.690	55.910	47.681	2,982
2022-02-07	56.260	56.260	55.370	55.440	47.280	5,767
2022-02-04	56.820	57.370	56.200	56.430	48.124	4,817

← NewerPage 20 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.