Gilead Sciences Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	118.30	120.21	118.02	118.20	115.37	4,651
2025-10-27	120.80	121.88	119.68	120.45	117.56	4,694
2025-10-24	120.40	121.05	118.78	120.58	117.69	1,596
2025-10-23	121.20	121.89	119.84	119.84	116.97	2,217
2025-10-22	124.00	124.36	121.54	121.94	119.02	2,294
2025-10-21	122.90	124.57	121.94	123.10	120.15	2,822
2025-10-20	123.10	125.48	122.25	123.84	120.88	3,257
2025-10-17	117.23	124.05	117.23	123.20	120.25	11,373
2025-10-16	118.30	121.33	118.19	118.35	115.51	3,158
2025-10-15	118.70	119.01	117.14	118.13	115.30	3,835
2025-10-14	117.60	119.27	116.76	119.27	116.42	2,038
2025-10-13	117.60	118.16	115.70	118.16	115.33	1,465
2025-10-10	117.20	119.28	116.52	117.80	114.98	3,516
2025-10-09	117.60	118.86	116.61	116.73	113.93	1,364
2025-10-08	117.00	117.68	116.08	117.40	114.59	3,730
2025-10-07	113.00	116.32	112.62	115.27	112.50	33,598
2025-10-06	112.75	117.50	112.75	112.79	110.09	4,060
2025-10-03	110.50	113.44	110.12	113.44	110.73	5,739
2025-10-02	111.10	111.97	108.50	110.24	107.60	3,724
2025-10-01	110.90	112.93	110.57	112.07	109.38	13,758
2025-09-30	112.40	114.55	111.73	112.23	109.54	5,297
2025-09-29	112.40	112.55	111.04	112.22	109.53	5,873
2025-09-26	111.50	111.90	110.74	111.05	108.39	669
2025-09-25	113.20	115.30	111.06	111.15	108.49	1,309
2025-09-24	114.30	114.32	112.21	112.84	110.14	6,593
2025-09-23	112.40	114.31	111.82	114.05	111.32	1,439
2025-09-22	113.60	114.01	112.21	112.50	109.80	11,314
2025-09-19	113.60	115.06	113.25	113.86	111.13	1,740
2025-09-18	113.20	113.50	111.26	113.28	110.56	2,572
2025-09-17	111.30	112.37	111.20	112.37	109.68	1,326
2025-09-16	112.40	113.74	110.89	110.89	108.23	3,349
2025-09-15	113.57	113.57	111.36	112.67	109.97	4,001
2025-09-12	117.65	117.65	115.92	116.68	113.88	4,093
2025-09-11	115.30	117.32	115.30	117.09	113.51	3,418
2025-09-10	115.30	115.82	114.53	114.53	111.03	1,485
2025-09-09	116.18	116.18	113.98	115.60	112.07	2,142
2025-09-08	115.30	116.17	113.96	116.11	112.56	7,855
2025-09-05	112.80	115.38	112.41	115.23	111.71	4,161
2025-09-04	113.20	113.81	112.36	112.76	109.32	3,499
2025-09-03	112.20	113.36	112.15	112.67	109.23	4,879
2025-09-02	113.21	113.21	111.29	112.45	109.01	12,093
2025-08-29	112.80	112.90	112.14	112.38	108.95	2,529
2025-08-28	113.92	113.92	112.72	112.75	109.31	345,828
2025-08-27	114.30	115.03	114.12	114.24	110.75	15,622
2025-08-26	114.10	115.22	113.93	114.14	110.65	13,233
2025-08-22	116.80	117.85	115.08	115.08	111.56	8,613
2025-08-21	117.88	117.88	114.68	117.26	113.68	7,173
2025-08-20	118.70	120.67	118.01	119.15	115.51	9,697
2025-08-19	118.90	119.46	117.15	118.50	114.88	9,966
2025-08-18	117.90	119.35	117.90	118.26	114.65	14,522
2025-08-15	119.10	119.90	117.79	118.80	115.18	2,464
2025-08-14	119.70	120.47	118.20	119.01	115.37	5,591
2025-08-13	120.40	121.11	119.70	119.82	116.16	4,885
2025-08-12	120.80	121.83	119.44	119.50	115.85	5,984
2025-08-11	119.50	120.30	118.64	119.68	116.02	5,143
2025-08-08	113.65	121.26	113.65	119.28	115.63	14,690
2025-08-07	110.30	110.66	108.60	110.30	106.93	1,400
2025-08-06	112.34	112.34	110.65	110.70	107.32	2,003
2025-08-05	114.10	114.40	112.84	112.98	109.53	2,253
2025-08-04	113.28	113.98	113.28	113.98	110.50	1,343

← NewerPage 5 of 21 · 1,235 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.