Gilead Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 96.620 | 96.620 | 95.010 | 95.700 | 92.064 | 579 |
| 2025-05-20 | 94.130 | 95.230 | 93.980 | 95.230 | 91.612 | 1,755 |
| 2025-05-19 | 91.020 | 93.540 | 91.000 | 93.450 | 89.900 | 355 |
| 2025-05-16 | 89.660 | 91.380 | 89.660 | 90.990 | 87.533 | 1,089 |
| 2025-05-15 | 87.930 | 89.110 | 87.580 | 89.110 | 85.725 | 2,495 |
| 2025-05-14 | 91.410 | 91.410 | 88.860 | 89.050 | 85.667 | 372 |
| 2025-05-13 | 92.340 | 93.270 | 90.920 | 91.130 | 87.668 | 2,640 |
| 2025-05-12 | 82.350 | 92.590 | 82.040 | 92.590 | 89.073 | 7,254 |
| 2025-05-09 | 87.140 | 87.360 | 85.830 | 86.130 | 82.858 | 1,018 |
| 2025-05-08 | 86.710 | 86.780 | 84.630 | 86.080 | 82.810 | 1,346 |
| 2025-05-07 | 87.460 | 87.460 | 86.190 | 87.220 | 83.907 | 1,333 |
| 2025-05-06 | 90.560 | 90.700 | 88.000 | 88.100 | 84.753 | 1,079 |
| 2025-05-05 | 91.410 | 91.530 | 90.510 | 90.590 | 87.148 | 953 |
| 2025-05-02 | 92.330 | 92.420 | 90.920 | 91.220 | 87.755 | 421 |
| 2025-04-30 | 91.770 | 92.990 | 91.010 | 92.380 | 88.870 | 1,141 |
| 2025-04-29 | 93.020 | 94.090 | 91.960 | 93.320 | 89.775 | 834 |
| 2025-04-28 | 90.500 | 92.130 | 90.400 | 91.940 | 88.447 | 1,595 |
| 2025-04-25 | 90.200 | 90.990 | 89.270 | 90.400 | 86.966 | 2,065 |
| 2025-04-24 | 93.700 | 94.710 | 93.250 | 94.560 | 90.968 | 693 |
| 2025-04-23 | 93.440 | 93.620 | 92.420 | 92.940 | 89.409 | 1,085 |
| 2025-04-22 | 90.550 | 92.280 | 90.550 | 92.280 | 88.774 | 2,153 |
| 2025-04-17 | 92.960 | 93.020 | 91.920 | 91.920 | 88.428 | 396 |
| 2025-04-16 | 93.430 | 93.430 | 92.500 | 93.420 | 89.871 | 1,031 |
| 2025-04-15 | 94.570 | 94.570 | 92.910 | 93.000 | 89.467 | 1,820 |
| 2025-04-14 | 90.840 | 93.750 | 90.640 | 93.450 | 89.900 | 4,012 |
| 2025-04-11 | 90.390 | 90.990 | 87.900 | 90.780 | 87.331 | 1,697 |
| 2025-04-10 | 96.370 | 96.540 | 90.480 | 90.480 | 87.043 | 1,630 |
| 2025-04-09 | 94.420 | 94.420 | 88.450 | 92.300 | 88.794 | 9,081 |
| 2025-04-08 | 96.650 | 98.390 | 95.650 | 97.560 | 93.854 | 2,960 |
| 2025-04-07 | 92.220 | 97.850 | 90.730 | 96.480 | 92.815 | 16,152 |
| 2025-04-04 | 100.66 | 103.88 | 99.330 | 101.42 | 97.567 | 5,345 |
| 2025-04-03 | 101.40 | 103.22 | 99.950 | 103.22 | 99.299 | 3,445 |
| 2025-04-02 | 102.52 | 103.12 | 101.70 | 102.70 | 98.798 | 2,045 |
| 2025-04-01 | 103.88 | 104.28 | 102.70 | 104.16 | 100.20 | 2,136 |
| 2025-03-31 | 102.02 | 104.00 | 100.96 | 103.58 | 99.645 | 17,172 |
| 2025-03-28 | 103.52 | 103.52 | 102.50 | 103.24 | 99.318 | 1,029 |
| 2025-03-27 | 101.68 | 103.30 | 101.68 | 102.80 | 98.895 | 970 |
| 2025-03-26 | 100.00 | 102.16 | 99.290 | 101.38 | 97.529 | 984 |
| 2025-03-25 | 98.970 | 99.530 | 98.330 | 99.110 | 95.345 | 602 |
| 2025-03-24 | 99.630 | 99.630 | 98.650 | 98.820 | 95.066 | 1,527 |
| 2025-03-21 | 97.340 | 98.310 | 96.710 | 98.290 | 94.556 | 1,176 |
| 2025-03-20 | 98.680 | 98.950 | 97.010 | 97.040 | 93.353 | 474 |
| 2025-03-19 | 98.370 | 100.24 | 97.140 | 98.200 | 94.469 | 1,785 |
| 2025-03-18 | 102.10 | 102.86 | 101.16 | 101.62 | 97.759 | 2,853 |
| 2025-03-17 | 101.58 | 101.92 | 100.90 | 101.80 | 97.933 | 3,167 |
| 2025-03-14 | 103.52 | 104.16 | 102.32 | 102.32 | 98.433 | 1,689 |
| 2025-03-13 | 105.36 | 106.24 | 103.74 | 104.56 | 99.926 | 1,724 |
| 2025-03-12 | 104.98 | 105.24 | 103.62 | 105.24 | 100.58 | 2,585 |
| 2025-03-11 | 107.86 | 107.86 | 104.56 | 104.70 | 100.06 | 3,747 |
| 2025-03-10 | 108.12 | 110.08 | 107.80 | 109.72 | 104.86 | 1,830 |
| 2025-03-07 | 107.18 | 108.36 | 105.60 | 107.92 | 103.14 | 2,022 |
| 2025-03-06 | 106.70 | 107.40 | 106.22 | 106.82 | 102.09 | 4,872 |
| 2025-03-05 | 106.32 | 108.60 | 105.96 | 106.74 | 102.01 | 7,554 |
| 2025-03-04 | 110.30 | 111.84 | 108.62 | 109.16 | 104.32 | 7,005 |
| 2025-03-03 | 109.96 | 111.48 | 109.00 | 111.00 | 106.08 | 2,098 |
| 2025-02-28 | 106.72 | 108.34 | 106.00 | 108.32 | 103.52 | 2,207 |
| 2025-02-27 | 104.56 | 107.58 | 104.56 | 107.52 | 102.76 | 1,017 |
| 2025-02-26 | 106.02 | 106.40 | 104.00 | 105.48 | 100.81 | 2,395 |
| 2025-02-25 | 106.46 | 106.62 | 105.42 | 105.94 | 101.25 | 2,000 |
| 2025-02-24 | 105.40 | 106.68 | 104.66 | 106.66 | 101.93 | 1,023 |
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.