Gilead Sciences Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	134.00	134.78	129.25	130.50	128.92	1,235
2026-04-23	132.00	135.00	130.02	133.75	132.13	467
2026-04-22	133.00	135.30	131.71	131.78	130.18	1,405
2026-04-21	135.00	139.49	132.40	132.65	131.04	5,885
2026-04-20	137.00	139.91	136.16	136.41	134.75	1,144
2026-04-17	138.00	139.98	134.27	137.96	136.28	976
2026-04-16	138.00	141.33	137.96	138.00	136.32	349
2026-04-15	139.00	144.10	135.00	139.58	137.89	2,098
2026-04-14	138.50	142.00	133.30	141.25	139.53	599
2026-04-13	138.47	143.50	136.15	138.34	136.66	1,695
2026-04-10	143.00	143.75	138.73	138.73	137.05	4,024
2026-04-09	140.25	142.82	140.00	142.45	140.72	16,332
2026-04-08	141.84	145.57	138.45	141.00	139.29	7,318
2026-04-07	140.73	144.10	137.30	138.94	137.25	2,458
2026-04-02	140.85	141.38	137.98	138.93	137.24	1,579
2026-04-01	139.37	141.29	137.31	140.98	139.27	1,797
2026-03-31	136.00	143.00	135.41	138.22	136.54	14,284
2026-03-30	133.16	136.56	132.19	136.56	134.90	538
2026-03-27	136.03	141.52	135.33	135.33	133.69	1,533
2026-03-26	138.60	139.50	135.43	137.35	135.68	1,341
2026-03-25	138.79	145.00	138.47	138.64	136.95	3,038
2026-03-24	141.63	141.63	135.00	138.26	136.58	2,281
2026-03-23	137.80	142.73	134.99	137.44	135.77	95,793
2026-03-20	141.00	143.00	137.17	137.26	135.59	30,084
2026-03-19	141.40	142.69	140.00	141.38	139.66	1,227
2026-03-18	147.09	147.09	139.25	140.48	138.77	1,119
2026-03-17	145.80	151.20	143.75	144.56	142.80	462
2026-03-16	144.80	148.62	142.56	144.33	142.58	7,715
2026-03-13	143.70	148.00	142.20	145.60	143.83	1,982
2026-03-12	147.61	147.61	143.67	146.09	144.32	1,504
2026-03-11	149.00	149.77	146.41	146.41	143.82	679
2026-03-10	146.10	149.37	145.48	149.26	146.62	510
2026-03-09	142.10	147.56	141.00	145.27	142.70	2,052
2026-03-06	144.20	146.01	142.72	144.18	141.63	1,753
2026-03-05	147.30	149.00	143.42	144.05	141.50	992
2026-03-04	147.50	148.92	146.18	148.24	145.62	346
2026-03-03	148.80	152.00	145.51	147.04	144.44	1,426
2026-03-02	148.60	152.00	146.71	150.05	147.40	2,588
2026-02-27	143.30	149.97	141.75	149.83	147.18	6,135
2026-02-26	147.30	148.52	143.20	144.19	141.64	2,533
2026-02-25	146.90	149.02	146.40	147.34	144.74	5,471
2026-02-24	149.80	151.25	147.00	147.57	144.96	4,934
2026-02-23	151.30	154.00	146.32	149.76	147.11	2,517
2026-02-20	150.90	153.05	150.00	151.89	149.21	18,013
2026-02-19	152.60	154.00	150.46	151.68	149.00	1,497
2026-02-18	153.80	157.79	152.93	152.93	150.23	3,674
2026-02-17	156.20	156.20	153.08	155.03	152.29	3,025
2026-02-13	151.50	156.76	150.00	156.16	153.40	1,874
2026-02-12	154.50	157.20	150.75	152.99	150.28	2,201
2026-02-11	143.50	156.85	141.30	156.47	153.70	8,868
2026-02-10	150.50	153.00	149.39	149.65	147.00	2,762
2026-02-09	150.90	153.99	150.29	150.71	148.05	11,419
2026-02-06	150.70	155.00	148.60	152.73	150.03	5,270
2026-02-05	145.80	150.23	143.01	149.82	147.17	10,586
2026-02-04	143.10	146.05	140.53	145.62	143.05	5,370
2026-02-03	142.10	145.92	141.00	145.02	142.46	468,660
2026-02-02	144.40	146.20	140.31	141.33	138.83	1,849
2026-01-30	138.30	141.69	136.71	141.01	138.52	2,296
2026-01-29	140.00	142.00	137.30	139.34	136.88	1,758
2026-01-28	140.40	141.08	138.92	140.10	137.62	4,888

← NewerPage 3 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.