Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	106.46	107.24	105.66	106.78	104.19	1,045
2025-11-04	105.36	107.18	104.60	105.54	102.98	1,130
2025-11-03	104.08	105.10	103.44	104.18	101.65	1,043
2025-10-31	100.76	104.88	98.960	103.20	100.70	1,226
2025-10-30	103.00	103.60	102.28	103.60	101.09	448
2025-10-29	100.38	101.88	100.38	101.24	98.784	350
2025-10-28	103.48	103.50	101.72	101.72	99.252	599
2025-10-27	103.66	103.80	103.16	103.38	100.87	740
2025-10-24	103.38	103.80	102.16	103.80	101.28	405
2025-10-23	105.10	105.20	103.64	103.64	101.13	420
2025-10-22	106.94	107.34	105.66	105.66	103.10	522
2025-10-21	105.74	107.04	105.32	106.84	104.25	3,197
2025-10-20	105.24	106.00	105.20	105.72	103.16	2,495
2025-10-17	100.82	104.12	99.660	104.12	101.59	1,059
2025-10-16	101.30	103.02	101.28	102.16	99.682	1,626
2025-10-15	102.06	102.28	101.50	101.72	99.252	208
2025-10-14	101.74	102.02	101.38	101.82	99.350	666
2025-10-13	101.02	101.62	101.02	101.50	99.038	423
2025-10-10	101.40	102.22	100.78	101.18	98.725	1,575
2025-10-09	100.82	101.86	100.82	101.02	98.569	660
2025-10-08	100.36	100.66	100.20	100.56	98.120	402
2025-10-07	97.290	99.580	96.620	99.580	97.164	1,124
2025-10-06	96.040	101.38	95.690	96.570	94.227	4,288
2025-10-03	94.490	95.140	94.190	95.140	92.832	129
2025-10-02	94.920	94.920	92.410	93.740	91.466	1,141
2025-10-01	94.570	96.190	93.940	96.190	93.857	598
2025-09-30	96.530	97.200	95.770	95.820	93.495	327
2025-09-29	95.730	96.430	95.120	95.380	93.066	444
2025-09-26	95.480	95.760	94.820	95.030	92.725	291
2025-09-25	96.500	96.500	95.340	95.340	93.027	1
2025-09-24	96.970	97.380	95.820	95.820	93.495	794
2025-09-23	95.820	96.000	94.910	95.430	93.115	522
2025-09-22	96.640	96.640	96.000	96.120	93.788	88
2025-09-19	96.000	97.350	96.000	96.560	94.218	276
2025-09-18	95.200	96.120	95.200	96.100	93.769	381
2025-09-17	94.000	94.570	94.000	94.570	92.276	9
2025-09-16	95.570	95.960	94.330	94.330	92.042	480
2025-09-15	97.360	97.360	94.860	95.160	92.851	361
2025-09-12	100.04	100.06	99.360	99.720	96.630	300
2025-09-11	98.200	99.300	98.200	99.300	96.223	4
2025-09-10	98.630	99.010	98.130	98.690	95.632	347
2025-09-09	98.670	99.040	97.290	98.150	95.109	166
2025-09-08	98.020	99.000	97.100	98.830	95.768	357
2025-09-05	97.100	98.010	97.050	98.010	94.973	39
2025-09-04	96.980	97.120	96.980	97.120	94.111	98
2025-09-03	96.630	96.890	96.510	96.610	93.616	430
2025-09-02	96.300	97.440	95.680	95.680	92.715	586
2025-09-01	96.210	96.390	96.000	96.270	93.287	260
2025-08-29	96.280	96.630	96.240	96.240	93.258	176
2025-08-28	98.250	98.320	96.860	96.980	93.975	150
2025-08-27	98.830	99.120	98.560	98.560	95.506	201
2025-08-26	98.260	98.260	98.120	98.120	95.080	113
2025-08-25	97.570	98.280	97.570	98.190	95.147	575
2025-08-22	100.46	101.00	100.20	100.82	97.696	861
2025-08-21	101.32	101.50	98.730	98.730	95.671	1,263
2025-08-20	101.32	102.78	101.32	102.78	99.595	633
2025-08-19	101.98	101.98	100.62	101.26	98.122	140
2025-08-18	100.80	102.00	100.80	101.46	98.316	345
2025-08-15	102.26	102.48	100.80	100.80	97.677	547
2025-08-14	102.64	103.14	101.74	102.70	99.518	776

← NewerPage 5 of 22 · 1,276 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.