Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	104.96	105.98	104.42	105.98	101.28	1,444
2025-02-20	103.06	104.42	102.68	104.26	99.640	1,474
2025-02-19	101.36	102.98	100.64	102.98	98.416	1,414
2025-02-18	98.540	101.64	98.010	101.42	96.925	4,350
2025-02-17	98.960	99.180	98.500	98.800	94.422	1,893
2025-02-14	101.40	101.40	100.62	100.62	96.161	878
2025-02-13	99.440	101.24	99.440	100.68	96.218	2,497
2025-02-12	96.030	100.96	96.030	99.800	95.377	2,722
2025-02-11	91.900	92.470	91.900	92.340	88.248	211
2025-02-10	93.330	93.330	92.000	92.370	88.277	259
2025-02-07	94.270	94.490	93.990	94.360	90.178	342
2025-02-06	95.840	96.440	95.090	95.090	90.876	1,366
2025-02-05	93.630	96.140	93.630	96.040	91.784	1,034
2025-02-04	95.400	95.400	94.130	94.230	90.054	1,382
2025-02-03	91.900	96.400	91.900	96.400	92.128	5,585
2025-01-31	92.260	94.030	91.420	93.730	89.576	1,373
2025-01-30	92.010	92.500	91.990	92.130	88.047	820
2025-01-29	90.290	91.940	90.100	91.940	87.866	646
2025-01-28	91.320	92.220	91.050	92.010	87.933	1,048
2025-01-27	87.930	91.000	87.620	90.820	86.795	1,173
2025-01-24	88.430	89.040	87.960	89.040	85.094	208
2025-01-23	89.100	89.350	89.060	89.060	85.113	395
2025-01-22	89.370	89.370	88.360	88.490	84.568	221
2025-01-21	88.890	90.390	88.360	89.880	85.897	1,322
2025-01-20	89.880	89.960	88.440	88.440	84.521	1,607
2025-01-17	89.110	89.900	88.590	89.760	85.782	1,348
2025-01-16	89.420	90.180	89.110	89.720	85.744	1,142
2025-01-15	87.660	89.740	87.420	89.740	85.763	1,596
2025-01-14	87.550	88.730	87.400	88.650	84.721	962
2025-01-13	87.650	88.740	87.610	88.190	84.282	1,298
2025-01-10	87.850	88.560	87.170	87.370	83.498	2,360
2025-01-09	86.060	86.370	85.930	86.210	82.390	1,476
2025-01-08	87.760	87.760	87.300	87.510	83.632	680
2025-01-07	87.690	87.690	86.950	87.510	83.632	1,495
2025-01-06	88.680	88.680	87.290	87.500	83.622	529
2025-01-03	89.590	89.760	89.000	89.270	85.314	1,611
2025-01-02	89.460	90.000	89.140	89.890	85.906	264
2024-12-30	90.020	90.290	89.560	89.560	85.591	788
2024-12-27	90.240	90.450	89.310	90.300	86.298	2,627
2024-12-23	88.630	89.170	88.470	89.170	85.218	545
2024-12-20	87.480	89.020	86.880	88.940	84.999	873
2024-12-19	87.090	87.680	86.390	87.680	83.794	1,471
2024-12-18	88.340	88.760	88.260	88.260	84.349	362
2024-12-17	87.850	88.820	87.090	88.290	84.377	1,808
2024-12-16	87.530	88.790	87.340	88.570	84.645	2,591
2024-12-13	88.160	88.160	85.490	87.070	83.211	1,729
2024-12-12	88.510	88.510	87.370	88.350	83.794	1,640
2024-12-11	87.610	89.900	86.980	89.180	84.581	2,060
2024-12-10	86.280	87.350	86.000	87.350	82.846	1,660
2024-12-09	87.140	87.160	86.240	86.310	81.859	310
2024-12-06	88.010	88.950	87.610	87.610	83.092	1,415
2024-12-05	87.110	89.040	86.440	88.360	83.804	681
2024-12-04	87.670	87.970	85.950	86.620	82.153	2,727
2024-12-03	89.700	89.770	89.350	89.770	85.141	245
2024-12-02	88.300	89.310	87.170	89.310	84.705	1,579
2024-11-29	88.970	89.370	87.630	88.050	83.510	4,582
2024-11-28	88.260	90.380	88.250	89.500	84.885	11,542
2024-11-27	86.970	87.600	86.770	87.480	82.969	660
2024-11-26	86.510	86.510	85.450	86.500	82.040	707
2024-11-25	86.460	86.480	86.170	86.250	81.803	333

← NewerPage 8 of 22 · 1,275 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.