Gilead Sciences Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	61.575	62.055	61.060	62.055	52.466	1,748
2022-03-03	61.360	61.900	61.360	61.840	52.285	3,719
2022-03-02	60.260	61.488	60.260	61.400	51.913	4,625
2022-03-01	60.470	60.770	59.900	60.090	50.805	4,041
2022-02-28	60.520	60.520	59.215	59.750	50.518	9,592
2022-02-25	60.610	61.675	60.610	61.470	51.972	277,836
2022-02-24	60.595	61.350	60.158	60.430	51.092	1,072,745
2022-02-23	61.185	61.582	60.970	61.525	52.018	227,031
2022-02-22	60.695	61.170	60.695	60.790	51.397	3,581
2022-02-18	61.535	61.545	61.040	61.258	51.793	2,146
2022-02-17	61.640	61.640	60.930	61.560	52.048	1,752
2022-02-16	61.640	61.930	61.180	61.930	52.361	949
2022-02-15	61.250	61.485	61.090	61.180	51.727	900
2022-02-14	61.860	62.150	60.862	61.230	51.769	10,028
2022-02-11	61.815	62.875	61.815	62.210	52.597	3,401
2022-02-10	63.050	63.050	62.475	62.475	52.821	5,270
2022-02-09	63.785	64.000	63.490	63.579	53.755	167,678
2022-02-08	63.970	64.299	63.760	63.775	53.921	460,527
2022-02-07	64.085	64.085	63.300	64.085	54.183	6,291
2022-02-04	65.489	65.489	64.200	64.200	54.280	612
2022-02-03	65.665	66.325	65.128	65.925	55.738	14,950
2022-02-02	65.758	65.758	64.030	65.370	55.269	26,614
2022-02-01	68.510	68.970	68.040	68.070	57.552	2,253
2022-01-31	68.690	68.720	68.200	68.552	57.959	2,834
2022-01-28	67.525	67.932	67.070	67.932	57.435	3,049
2022-01-27	67.470	68.592	67.470	67.662	57.207	11,513
2022-01-26	67.595	68.456	67.243	68.246	57.701	3,331
2022-01-25	68.012	69.212	68.012	69.212	58.518	9,348
2022-01-24	68.805	69.180	67.310	67.470	57.045	7,533
2022-01-21	67.860	68.780	67.860	68.130	57.603	9,529
2022-01-20	69.150	69.150	68.248	68.391	57.823	13,360
2022-01-19	70.215	70.430	69.220	69.610	58.854	16,518
2022-01-18	71.515	71.770	70.139	70.570	59.666	787,071
2022-01-14	71.795	72.090	71.222	71.360	60.334	914
2022-01-13	72.170	72.400	71.455	72.179	61.026	3,512
2022-01-12	72.330	72.429	71.710	72.070	60.934	2,746
2022-01-11	72.120	72.220	71.738	72.129	60.984	656
2022-01-10	71.480	72.176	71.480	71.762	60.673	3,644
2022-01-07	71.640	71.640	70.895	71.490	60.444	7,664
2022-01-06	71.825	72.180	71.146	71.665	60.591	1,130,413
2022-01-05	72.045	73.000	71.980	72.860	61.602	3,351
2022-01-04	72.585	73.329	72.370	72.480	61.281	3,336
2021-12-31	73.290	73.480	72.898	72.898	61.634	569
2021-12-30	73.345	73.960	73.345	73.570	62.202	837
2021-12-29	72.970	73.495	72.970	73.495	62.139	379
2021-12-24	72.480	72.480	72.480	72.480	61.281	22,376
2021-12-23	72.485	72.732	72.300	72.520	61.314	578,943
2021-12-22	71.730	72.099	70.780	72.099	60.958	1,134,041
2021-12-21	72.531	72.531	71.760	71.760	60.672	4,735
2021-12-20	71.735	72.360	71.465	72.360	61.179	8,737
2021-12-17	72.025	72.480	71.694	72.480	61.281	16,407
2021-12-16	71.050	72.790	71.050	72.555	61.344	10,986
2021-12-15	70.240	71.080	70.115	71.030	60.055	1,592
2021-12-14	69.910	70.665	69.840	70.532	59.633	12,783
2021-12-13	70.615	70.800	69.800	70.660	59.141	8,280
2021-12-10	70.270	70.870	69.910	70.260	58.807	7,063
2021-12-09	69.625	70.490	69.340	70.490	58.999	7,277
2021-12-08	69.835	70.350	68.950	69.461	58.138	3,856
2021-12-07	69.889	69.889	68.950	69.440	58.120	5,879
2021-12-06	69.565	70.481	69.460	69.790	58.413	852

← NewerPage 20 of 21 · 1,236 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.