Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	139.76	141.36	138.84	138.84	138.84	1,403
2026-10-15	138.56	142.80	138.06	142.10	142.10	1,866
2026-10-14	131.86	136.48	131.78	136.32	136.32	331
2026-10-13	134.70	135.28	132.62	132.90	132.90	430
2026-10-12	134.84	135.84	134.34	134.50	134.50	1,082
2026-10-09	131.64	133.64	130.76	133.64	133.64	3,007
2026-10-08	130.66	131.20	129.52	129.52	129.52	381
2026-10-07	129.00	132.42	128.32	132.42	132.42	615
2026-10-06	129.22	129.98	127.28	128.38	128.38	961
2026-10-05	128.66	128.86	127.78	128.22	128.22	120
2026-10-02	131.24	132.16	128.70	128.70	128.70	1,259
2026-10-01	132.26	136.24	131.00	131.66	131.66	3,460
2026-09-30	132.56	133.86	132.42	132.42	132.42	308
2026-09-29	133.76	134.60	131.50	131.50	131.50	293
2026-09-28	132.00	133.32	131.22	133.12	133.12	712
2026-09-25	131.24	131.38	129.94	130.78	130.78	295
2026-09-24	132.64	133.74	132.24	132.88	132.88	68
2026-09-23	133.98	135.00	132.90	132.90	132.90	2,381
2026-09-22	131.06	133.28	130.54	132.98	132.98	762
2026-09-21	130.10	132.16	129.50	131.56	131.56	791
2026-09-18	130.94	133.32	130.16	131.20	131.20	225
2026-09-17	128.40	129.86	127.52	129.86	129.86	964
2026-09-16	126.36	128.68	126.28	128.68	128.68	174
2026-09-15	126.60	126.60	123.68	126.24	126.24	1,128
2026-09-14	124.30	126.16	124.30	126.16	125.34	21
2026-09-11	124.86	125.32	123.66	123.66	122.96	195
2026-09-10	126.14	126.14	123.76	124.20	123.50	607
2026-09-09	125.52	126.72	123.68	125.90	125.19	359
2026-09-08	127.38	128.78	125.56	125.92	125.21	852
2026-09-07	127.54	129.84	127.42	128.94	128.21	903
2026-09-04	129.50	129.72	128.60	129.72	128.99	120
2026-09-03	128.94	129.16	128.94	129.16	128.43	42
2026-09-02	129.24	130.86	129.06	129.06	128.33	132
2026-09-01	126.14	128.72	125.46	128.20	127.47	1,944
2026-08-31	125.24	125.90	124.98	125.90	125.19	93
2026-08-28	128.50	128.66	125.90	125.98	125.27	328
2026-08-27	125.76	127.92	125.12	127.52	126.80	604
2026-08-26	127.14	127.64	126.74	127.52	126.80	751
2026-08-25	125.72	126.84	124.98	126.78	126.06	437
2026-08-24	125.42	126.40	124.12	124.88	124.17	698
2026-08-21	122.30	126.20	122.18	126.20	125.49	988
2026-08-20	124.64	126.06	123.36	125.04	124.33	1,505
2026-08-19	123.78	127.34	123.78	126.30	125.59	1,673
2026-08-18	119.84	123.62	119.84	123.62	122.92	1,001
2026-08-17	118.90	120.12	118.74	119.66	118.98	223
2026-08-14	119.88	119.88	117.86	118.90	118.23	245
2026-08-13	117.92	119.22	117.92	118.92	118.25	353
2026-08-12	117.70	118.68	117.18	118.68	118.01	238
2026-08-11	115.32	116.96	115.04	116.56	115.90	3,768
2026-08-10	114.76	115.66	114.76	115.66	115.01	34
2026-08-07	113.58	115.72	112.54	115.70	115.05	1,405
2026-08-06	114.44	116.18	112.66	112.66	112.02	1,013
2026-08-05	115.70	118.64	112.82	112.82	112.18	2,221
2026-08-04	113.56	113.80	113.04	113.40	112.76	1,133
2026-08-03	112.78	114.40	112.54	112.78	112.14	1,295
2026-07-31	113.12	113.12	112.84	113.06	112.42	223
2026-07-30	114.60	116.36	112.02	112.38	111.74	539
2026-07-29	118.50	118.98	116.94	117.92	117.25	365
2026-07-28	116.26	119.10	116.26	117.20	116.54	486
2026-07-27	113.50	116.30	113.50	116.08	115.42	140

Page 1 of 2 · 65 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.