Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	110.26	112.54	109.96	112.36	110.98	554
2026-04-29	110.80	110.80	109.48	110.48	109.13	228
2026-04-28	109.36	110.98	109.36	110.80	109.44	1,534
2026-04-27	110.70	111.18	109.24	109.24	107.90	700
2026-04-24	114.00	114.00	110.62	111.50	110.13	195
2026-04-23	112.78	114.70	112.78	113.70	112.31	616
2026-04-22	113.46	114.18	112.38	112.74	111.36	1,160
2026-04-21	115.62	115.94	112.84	112.92	111.54	1,302
2026-04-20	117.60	118.56	115.74	115.78	114.36	913
2026-04-17	118.46	118.46	116.92	116.92	115.49	67
2026-04-16	118.58	118.90	117.70	117.70	116.26	2,552
2026-04-15	119.42	119.42	117.48	117.60	116.16	786
2026-04-14	118.42	119.06	116.50	119.06	117.60	205
2026-04-13	118.40	119.00	117.26	117.26	115.82	160
2026-04-10	122.52	123.00	119.52	119.68	118.21	1,325
2026-04-09	120.64	121.72	119.84	121.16	119.68	555
2026-04-08	121.46	121.46	118.78	119.90	118.43	111
2026-04-07	121.72	121.72	119.00	119.42	117.96	2,165
2026-04-02	121.28	122.48	121.04	121.32	119.83	47
2026-04-01	120.46	121.36	119.54	120.60	119.12	688
2026-03-31	119.82	121.44	119.52	119.88	118.41	909
2026-03-30	116.16	118.44	116.16	118.44	116.99	241
2026-03-27	118.26	119.56	118.26	118.30	116.85	92
2026-03-26	118.68	120.18	117.98	119.34	117.88	286
2026-03-25	118.88	120.48	118.88	120.48	119.00	479
2026-03-24	119.18	119.18	118.10	118.26	116.81	3,324
2026-03-23	117.98	122.30	117.98	118.54	117.09	4,024
2026-03-20	121.04	122.00	119.04	119.04	117.58	942
2026-03-19	122.90	123.70	122.22	122.46	120.96	732
2026-03-18	125.70	126.28	122.86	123.62	122.11	168
2026-03-17	126.40	126.98	124.60	125.38	123.84	397
2026-03-16	127.88	127.88	124.50	125.88	124.34	1,002
2026-03-13	125.12	128.38	125.12	127.00	125.44	494
2026-03-12	125.96	126.74	125.28	126.40	124.15	446
2026-03-11	126.08	128.58	126.08	127.46	125.19	513
2026-03-10	125.76	128.04	125.72	127.54	125.27	837
2026-03-09	122.94	125.38	122.94	125.38	123.15	1,157
2026-03-06	124.96	125.00	123.84	123.98	121.77	396
2026-03-05	128.24	128.24	124.26	124.36	122.14	586
2026-03-04	127.00	127.68	126.14	126.98	124.72	130
2026-03-03	128.60	128.92	126.02	126.30	124.05	695
2026-03-02	127.56	128.34	125.88	128.06	125.78	1,259
2026-02-27	121.18	125.48	120.92	125.48	123.24	3,077
2026-02-26	124.90	124.98	121.82	122.20	120.02	1,859
2026-02-25	124.52	126.32	124.52	125.38	123.15	1,019
2026-02-24	127.52	127.76	125.12	126.14	123.89	1,109
2026-02-23	128.04	128.28	126.32	127.04	124.78	762
2026-02-20	128.20	130.04	128.20	128.80	126.50	344
2026-02-19	129.34	130.00	128.46	128.92	126.62	2,138
2026-02-18	130.56	132.00	129.40	129.90	127.58	5,334
2026-02-17	130.84	131.50	129.68	129.78	127.47	491
2026-02-16	131.46	131.46	129.96	131.06	128.72	1,057
2026-02-13	127.30	131.40	126.84	131.16	128.82	1,723
2026-02-12	131.08	131.40	127.24	128.80	126.50	2,592
2026-02-11	121.64	131.90	119.52	131.38	129.04	3,653
2026-02-10	127.10	127.10	125.94	126.22	123.97	1,282
2026-02-09	128.20	129.00	126.90	127.32	125.05	3,364
2026-02-06	128.28	129.00	126.44	127.94	125.66	882
2026-02-05	123.44	127.16	123.14	127.00	124.74	3,885
2026-02-04	121.10	123.58	120.82	123.58	121.38	2,079

← NewerPage 3 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.