Gilead Sciences Inc historical data
| 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 |
← NewerPage 3 of 3 · 129 trading days
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.