Gilead Sciences Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	131.00	133.56	127.72	129.98	129.24	5,562
2026-07-22	131.00	132.71	128.75	131.57	130.82	2,190
2026-07-21	131.00	134.71	129.16	129.61	128.87	3,178
2026-07-20	134.00	139.01	133.10	133.32	132.56	994
2026-07-17	137.00	140.49	134.47	134.71	133.94	5,490
2026-07-16	131.00	136.00	129.83	135.39	134.62	3,508
2026-07-15	130.00	132.95	128.80	132.02	131.27	1,706
2026-07-14	131.00	132.36	128.46	130.93	130.18	2,670
2026-07-13	131.00	133.00	127.90	130.99	130.24	18,668
2026-07-10	135.00	137.07	129.31	129.73	128.99	3,004
2026-07-09	135.00	137.25	133.18	134.09	133.33	5,920
2026-07-08	136.00	139.00	134.51	135.76	134.99	3,384
2026-07-07	130.00	135.74	127.00	134.35	133.58	21,305
2026-07-06	132.00	135.54	127.97	129.05	128.31	7,883
2026-07-02	127.00	131.47	121.00	130.01	129.27	10,955
2026-07-01	126.00	129.51	124.90	126.01	125.29	4,435
2026-06-30	125.00	129.33	123.96	126.41	125.69	6,129
2026-06-29	127.00	129.53	125.50	125.96	125.24	5,795
2026-06-26	124.00	127.90	123.00	126.79	126.07	4,074
2026-06-25	125.00	127.20	120.00	124.26	123.55	2,416
2026-06-24	125.00	127.79	123.00	125.51	124.79	24,040
2026-06-23	126.00	127.79	123.96	125.84	125.12	1,885
2026-06-22	123.00	126.00	121.56	124.99	124.28	2,686
2026-06-18	126.00	128.00	122.06	122.94	122.24	25,995
2026-06-17	127.00	128.47	124.92	125.07	124.36	839
2026-06-16	124.00	127.93	122.01	126.52	125.80	3,237
2026-06-15	125.00	131.58	122.94	124.06	123.35	1,655
2026-06-12	125.00	129.21	124.32	125.21	124.50	3,860
2026-06-11	122.00	127.32	120.72	126.51	124.97	8,141
2026-06-10	126.00	128.00	121.58	122.44	120.96	9,013
2026-06-09	128.00	132.97	123.28	125.47	123.94	11,894
2026-06-08	129.00	131.69	125.00	127.54	125.99	2,890
2026-06-05	130.00	131.65	127.02	130.62	129.03	4,116
2026-06-04	129.00	131.63	127.80	128.56	127.00	1,527
2026-06-03	128.00	129.56	127.00	129.42	127.85	5,983
2026-06-02	131.00	131.80	127.00	128.32	126.76	12,562
2026-06-01	133.00	137.00	130.50	131.02	129.43	9,536
2026-05-29	134.36	142.00	134.36	134.36	132.73	4,958
2026-05-28	134.00	136.25	133.01	135.56	133.91	736
2026-05-27	134.00	136.02	132.51	133.85	132.22	5,131
2026-05-26	133.59	136.97	133.59	134.74	133.10	6,759
2026-05-22	130.00	137.00	130.00	133.83	132.20	1,254
2026-05-21	130.00	133.25	125.75	130.94	129.35	2,200
2026-05-20	130.00	134.26	128.00	130.58	128.99	12,385
2026-05-19	130.00	132.23	125.00	131.04	129.45	1,449
2026-05-18	131.07	131.07	128.72	130.00	128.42	3,569
2026-05-15	133.00	134.46	128.80	129.29	127.72	3,205
2026-05-14	133.00	135.91	131.54	132.21	130.60	1,152
2026-05-13	133.00	136.99	131.93	132.71	131.10	1,374
2026-05-12	134.00	137.40	128.71	136.59	134.93	2,243
2026-05-11	131.00	134.81	129.15	134.02	132.39	2,280
2026-05-08	132.00	135.59	129.01	131.75	130.15	2,361
2026-05-07	136.00	139.25	131.50	134.71	133.07	15,984
2026-05-06	133.00	138.22	130.50	135.32	133.68	3,112
2026-05-05	133.00	134.20	131.82	132.52	130.91	5,701
2026-05-01	133.00	135.00	129.07	131.87	130.27	1,060
2026-04-30	128.00	132.19	127.50	131.29	129.70	3,437
2026-04-29	129.00	129.96	127.00	128.92	127.35	2,515
2026-04-28	129.00	132.54	126.50	129.24	127.67	1,292
2026-04-27	130.00	131.59	127.77	128.00	126.45	6,697

← NewerPage 2 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.8200 USD
2026-06-12	0.8200 USD
2026-03-12	0.8200 USD
2025-12-12	0.7900 USD
2025-09-12	0.7900 USD
2025-06-12	0.7900 USD
2025-03-13	0.7900 USD
2024-12-12	0.7700 USD
2024-09-12	0.7700 USD
2024-06-14	0.7700 USD
2024-03-14	0.7700 USD
2023-12-14	0.7500 USD
2023-09-14	0.7500 USD
2023-06-14	0.7500 USD
2023-03-14	0.7500 USD
2022-12-14	0.7300 USD
2022-09-14	0.7300 USD
2022-06-14	0.7300 USD
2022-03-14	0.7300 USD
2021-12-14	0.7100 USD
2021-09-14	0.7100 USD
2021-06-14	0.7100 USD
2021-03-12	0.7100 USD
2020-12-14	0.6800 USD
2020-09-14	0.6800 USD
2020-06-11	0.6800 USD
2020-03-12	0.6800 USD
2019-12-12	0.6300 USD
2019-09-12	0.6300 USD
2019-06-13	0.6300 USD
2019-03-14	0.6300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.