Gilead Sciences Inc. historical data
| 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 |
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.