Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	102.64	103.26	102.38	102.38	99.208	641
2025-08-12	103.94	104.24	103.20	103.42	100.22	755
2025-08-11	102.48	103.00	102.06	102.06	98.898	759
2025-08-08	96.900	103.28	96.900	102.80	99.615	1,377
2025-08-07	94.090	94.890	93.610	93.610	90.709	991
2025-08-06	97.020	97.380	95.810	95.810	92.841	383
2025-08-05	98.990	99.100	97.550	97.550	94.527	476
2025-08-04	97.960	98.340	97.820	98.190	95.147	403
2025-08-01	98.190	98.730	96.980	97.230	94.217	740
2025-07-31	99.720	101.08	98.870	100.38	97.270	645
2025-07-30	98.760	100.50	98.760	100.36	97.250	453
2025-07-29	98.280	98.930	97.750	98.580	95.525	284
2025-07-28	99.600	99.860	96.690	98.300	95.254	1,178
2025-07-25	96.340	99.150	96.340	98.650	95.593	534
2025-07-24	96.000	96.500	95.670	96.120	93.142	753
2025-07-23	93.990	95.360	93.990	95.360	92.405	109
2025-07-22	92.660	94.040	92.350	94.040	91.126	695
2025-07-21	92.770	93.800	92.300	92.990	90.109	1,766
2025-07-18	93.400	94.580	93.400	93.740	90.835	994
2025-07-17	94.930	94.930	93.530	94.000	91.087	140
2025-07-16	93.810	95.110	93.410	94.030	91.116	214
2025-07-15	96.070	96.070	93.810	93.810	90.903	504
2025-07-14	94.040	95.580	93.270	95.580	92.618	1,848
2025-07-11	97.470	97.790	93.970	94.510	91.581	515
2025-07-10	96.380	97.960	95.370	97.470	94.450	1,165
2025-07-09	94.500	96.620	94.500	96.120	93.142	802
2025-07-08	95.000	96.590	94.920	96.220	93.238	2,340
2025-07-07	95.350	95.420	94.770	95.070	92.124	1,125
2025-07-04	94.590	94.710	93.870	94.440	91.514	540
2025-07-03	94.690	94.850	94.240	94.770	91.833	395
2025-07-02	94.330	95.700	94.330	95.640	92.676	110
2025-07-01	94.840	94.840	94.000	94.330	91.407	442
2025-06-30	94.340	94.680	93.840	94.150	91.233	852
2025-06-27	92.120	94.180	91.870	94.180	91.262	186
2025-06-26	91.300	91.520	89.960	91.520	88.684	69
2025-06-25	92.580	92.580	90.000	90.800	87.986	6
2025-06-24	92.740	92.740	91.660	92.200	89.343	219
2025-06-23	94.710	95.120	91.870	91.870	89.023	803
2025-06-20	95.350	95.680	93.530	94.700	91.766	1,061
2025-06-19	94.580	94.920	94.230	94.230	91.310	1,829
2025-06-18	93.580	94.640	93.580	94.000	91.087	328
2025-06-17	95.500	95.500	94.240	94.340	91.417	485
2025-06-16	94.980	95.750	94.660	95.290	92.337	767
2025-06-13	95.600	96.270	95.240	95.240	92.289	320
2025-06-12	94.800	95.130	93.900	95.130	91.516	1,144
2025-06-11	96.590	96.590	95.290	96.130	92.478	570
2025-06-10	98.500	99.180	94.570	96.920	93.238	2,592
2025-06-09	98.320	99.030	98.270	98.720	94.970	293
2025-06-06	96.860	97.920	96.320	97.900	94.181	297
2025-06-05	95.420	97.960	94.450	97.960	94.238	726
2025-06-04	96.300	96.610	95.580	95.980	92.334	248
2025-06-03	95.180	95.590	94.180	95.570	91.939	1,306
2025-06-02	96.270	96.870	93.270	94.350	90.766	934
2025-05-30	97.960	97.960	96.700	96.830	93.151	565
2025-05-29	96.520	97.320	95.320	97.060	93.373	302
2025-05-28	96.310	96.560	95.880	96.010	92.363	181
2025-05-27	94.590	96.150	94.590	96.000	92.353	1,389
2025-05-26	93.990	95.160	93.490	93.490	89.938	260
2025-05-23	94.110	94.480	92.860	93.800	90.237	1,008
2025-05-22	95.090	95.550	94.480	94.480	90.891	590

← NewerPage 6 of 22 · 1,278 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.