Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← GIS.XETRA stock page

Gilead Sciences Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-0956.22057.50056.22057.35048.4262,294
2021-11-0857.58057.58056.79056.86048.0135,053
2021-11-0557.23057.85056.49057.43048.4946,617
2021-11-0457.99058.43057.21057.32048.4014,018
2021-11-0356.86057.71056.48057.36048.4354,842
2021-11-0256.50056.80055.86056.31047.5483,070
2021-11-0156.38056.91056.00056.74047.9113,890
2021-10-2957.00057.03055.19056.90048.0465,570
2021-10-2858.02058.02057.23057.63048.6631,602
2021-10-2758.05058.50057.41057.96048.9414,330
2021-10-2658.00058.78058.00058.65049.5244,662
2021-10-2557.28057.97057.21057.97048.9502,382
2021-10-2257.20057.77057.20057.27048.3591,225
2021-10-2157.01057.78057.01057.35048.4262,153
2021-10-2057.01057.67057.01057.66048.6881,654
← NewerPage 22 of 22 · 1,275 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-150.7294 USD
2026-06-150.7294 USD
2026-03-130.7294 USD
2025-12-150.7027 USD
2025-09-150.7027 USD
2025-06-130.7027 USD
2025-03-140.7027 USD
2024-12-130.6849 USD
2024-09-130.6849 USD
2024-06-140.6849 USD
2024-03-140.6849 USD
2023-12-140.6671 USD
2023-09-140.6671 USD
2023-06-140.6671 USD
2023-03-140.6671 USD
2022-12-140.6493 USD
2022-09-140.6493 USD
2022-06-140.6493 USD
2022-03-140.6493 USD
2021-12-140.6316 USD
2021-09-140.6316 USD
2021-06-140.6316 USD
2021-03-120.6316 USD
2020-12-140.6049 USD
2020-09-140.6049 USD
2020-06-110.6049 USD
2020-03-120.6049 USD
2019-12-120.5604 USD
2019-09-120.5604 USD
2019-06-130.5604 USD
2019-03-140.5604 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.