Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	121.32	123.28	120.30	123.28	121.08	4,702
2026-02-02	118.72	121.22	118.72	120.62	118.47	2,205
2026-01-30	116.98	119.18	114.00	118.94	116.82	3,656
2026-01-29	116.56	117.14	116.38	116.92	114.84	806
2026-01-28	117.92	117.92	116.18	117.92	115.82	1,975
2026-01-27	116.42	118.10	114.92	118.10	115.99	1,300
2026-01-26	114.86	115.36	113.80	115.36	113.30	2,507
2026-01-23	111.72	114.58	111.52	114.50	112.46	733
2026-01-22	110.08	113.18	109.60	112.40	110.40	8,577
2026-01-21	105.92	108.50	105.10	108.50	106.57	1,182
2026-01-20	106.02	106.36	104.58	106.36	104.46	1,146
2026-01-19	105.62	106.94	104.90	105.46	103.58	6,798
2026-01-16	104.66	107.44	104.66	106.60	104.70	1,725
2026-01-15	106.24	106.92	105.94	106.02	104.13	682
2026-01-14	104.62	105.24	104.30	105.24	103.36	192
2026-01-13	105.16	106.12	103.24	105.32	103.44	587
2026-01-12	103.06	103.46	102.66	103.24	101.40	2,793
2026-01-09	103.68	104.48	102.74	103.98	102.13	547
2026-01-08	106.66	107.10	104.90	104.90	103.03	520
2026-01-07	103.92	106.26	103.92	105.62	103.74	726
2026-01-06	100.88	103.36	100.82	103.22	101.38	492
2026-01-05	104.12	104.12	99.980	99.980	98.198	1,666
2026-01-02	104.92	105.28	103.40	103.40	101.56	494
2025-12-30	106.36	106.36	106.28	106.28	104.39	10
2025-12-29	106.06	106.32	105.68	105.94	104.05	268
2025-12-23	105.86	107.50	104.78	107.06	105.15	986
2025-12-22	105.84	105.84	104.74	105.38	103.50	1,917
2025-12-19	103.82	107.20	102.34	107.20	105.29	3,164
2025-12-18	103.32	103.72	103.32	103.60	101.75	147
2025-12-17	101.40	102.22	101.00	102.20	100.38	226
2025-12-16	101.52	101.80	101.52	101.62	99.809	55
2025-12-15	102.26	103.90	102.26	102.62	100.79	442
2025-12-12	105.92	105.92	104.12	104.96	102.41	596
2025-12-11	104.06	105.26	103.50	105.26	102.71	1,149
2025-12-10	102.04	103.10	102.04	102.58	100.09	4,084
2025-12-09	103.50	104.86	102.90	103.00	100.50	176
2025-12-08	103.90	104.90	103.90	104.62	102.08	903
2025-12-05	105.32	105.36	103.76	103.90	101.38	315
2025-12-04	107.92	107.92	105.74	106.42	103.84	320
2025-12-03	106.50	106.82	106.20	106.82	104.23	254
2025-12-02	106.80	107.50	106.44	107.42	104.81	3,225
2025-12-01	107.84	108.38	107.00	107.36	104.76	843
2025-11-28	110.24	110.64	107.86	107.94	105.32	1,037
2025-11-27	110.74	110.74	109.10	109.86	107.19	356
2025-11-26	110.00	110.50	109.20	109.78	107.12	222
2025-11-25	108.78	109.48	108.56	109.42	106.77	721
2025-11-24	109.82	110.24	109.76	110.08	107.41	1,704
2025-11-21	108.80	110.26	107.68	109.78	107.12	1,456
2025-11-20	110.88	111.36	109.80	110.30	107.62	834
2025-11-19	110.00	110.44	109.40	109.40	106.75	3,091
2025-11-18	107.44	108.42	106.44	108.34	105.71	93
2025-11-17	106.96	109.18	106.96	108.22	105.59	779
2025-11-14	109.32	109.64	105.42	107.00	104.40	4,001
2025-11-13	106.36	109.44	106.02	108.86	106.22	1,043
2025-11-12	105.64	107.44	105.36	107.44	104.83	803
2025-11-11	102.10	104.20	101.98	104.04	101.52	624
2025-11-10	102.96	103.42	101.60	101.70	99.233	1,954
2025-11-07	107.66	107.90	103.26	104.26	101.73	799
2025-11-06	106.46	107.02	105.70	106.54	103.96	494
2025-11-05	106.46	107.24	105.66	106.78	104.19	1,045

← NewerPage 4 of 5 · 252 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.