Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	58.010	58.490	57.160	57.420	48.968	4,065
2022-02-02	58.310	58.870	56.700	57.370	48.926	9,599
2022-02-01	60.890	60.970	60.410	60.800	51.851	3,648
2022-01-31	61.250	61.700	60.910	61.100	52.107	3,461
2022-01-28	61.050	61.050	59.940	60.800	51.851	3,089
2022-01-27	59.470	61.360	59.470	61.250	52.235	9,981
2022-01-26	59.990	60.590	59.550	60.590	51.672	16,032
2022-01-25	60.290	60.810	60.140	60.720	51.783	6,104
2022-01-24	60.900	61.280	60.170	60.510	51.604	8,933
2022-01-21	60.000	60.740	59.150	60.560	51.646	7,304
2022-01-20	61.300	61.300	60.130	60.600	51.680	6,835
2022-01-19	61.970	62.200	61.030	61.640	52.567	4,127
2022-01-18	62.980	62.980	61.930	62.230	53.070	13,556
2022-01-17	62.500	63.390	62.500	63.300	53.983	2,837
2022-01-14	62.630	63.050	62.470	62.600	53.386	3,981
2022-01-13	63.260	63.260	62.300	62.880	53.625	3,540
2022-01-12	63.380	63.800	62.830	63.190	53.889	2,603
2022-01-11	63.780	63.900	63.230	63.390	54.060	2,399
2022-01-10	62.490	64.080	62.350	63.170	53.872	6,016
2022-01-07	63.000	63.520	62.560	63.050	53.770	4,156
2022-01-06	63.400	63.620	62.720	63.580	54.222	10,277
2022-01-05	63.790	64.240	63.420	64.130	54.691	3,622
2022-01-04	64.330	64.920	63.970	64.850	55.305	4,073
2022-01-03	64.130	64.530	63.540	63.680	54.307	6,299
2021-12-30	64.610	65.170	64.610	64.810	55.271	3,535
2021-12-29	64.260	64.700	64.190	64.480	54.989	5,580
2021-12-28	63.870	64.910	63.710	64.780	55.245	11,452
2021-12-27	63.590	64.110	63.590	64.010	54.588	4,877
2021-12-23	63.500	64.370	63.500	63.980	54.563	4,425
2021-12-22	63.590	63.720	62.590	63.470	54.128	4,694
2021-12-21	64.260	64.520	63.660	63.850	54.452	4,984
2021-12-20	63.300	63.950	63.240	63.480	54.136	6,362
2021-12-17	63.460	64.040	63.460	63.620	54.256	2,485
2021-12-16	62.940	64.250	62.410	64.140	54.699	7,189
2021-12-15	62.790	62.790	62.170	62.540	53.335	3,079
2021-12-14	62.110	62.600	61.490	62.480	53.284	3,107
2021-12-13	62.280	62.680	61.770	62.660	52.910	9,952
2021-12-10	61.840	62.870	61.620	61.800	52.184	3,630
2021-12-09	61.690	62.310	61.320	62.200	52.522	3,810
2021-12-08	62.240	62.340	60.970	60.990	51.500	3,089
2021-12-07	61.800	62.250	61.390	62.120	52.454	3,201
2021-12-06	62.240	62.460	61.220	61.690	52.091	4,894
2021-12-03	61.850	62.310	61.430	62.060	52.403	3,081
2021-12-02	61.580	61.730	60.660	61.450	51.888	7,067
2021-12-01	61.490	61.700	60.490	61.500	51.931	6,741
2021-11-30	61.640	62.300	61.510	61.790	52.175	7,081
2021-11-29	62.110	63.230	62.110	63.210	53.375	8,179
2021-11-26	61.780	62.470	61.190	62.110	52.446	16,208
2021-11-25	62.360	62.610	61.740	62.370	52.665	9,220
2021-11-24	62.590	63.370	62.230	62.530	52.800	11,540
2021-11-23	61.710	62.600	61.660	62.580	52.843	24,035
2021-11-22	60.510	62.000	60.510	61.910	52.277	11,580
2021-11-19	60.000	60.500	59.070	60.170	50.808	14,413
2021-11-18	59.210	59.650	59.200	59.520	50.259	1,565
2021-11-17	58.740	59.450	58.740	59.300	50.073	4,169
2021-11-16	59.170	59.900	58.950	59.320	50.090	2,382
2021-11-15	59.100	59.370	58.750	59.240	50.022	3,679
2021-11-12	58.980	59.170	58.660	59.010	49.828	3,013
2021-11-11	58.320	58.760	58.300	58.620	49.499	2,439
2021-11-10	56.880	58.650	56.880	58.650	49.524	3,384

← NewerPage 21 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.