Gilead Sciences Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	112.40	113.49	111.90	112.87	109.42	1,568
2025-07-31	113.80	115.40	113.22	113.59	110.12	1,736
2025-07-30	114.50	115.68	113.50	114.48	110.98	3,815
2025-07-29	113.60	114.13	112.39	113.64	110.17	1,751
2025-07-28	114.56	114.56	112.70	113.60	110.13	4,266
2025-07-25	114.24	117.22	114.24	116.36	112.80	6,268
2025-07-24	112.58	113.70	112.58	113.44	109.97	1,351
2025-07-23	110.53	113.21	110.53	113.21	109.75	1,681
2025-07-22	108.20	110.56	108.00	110.56	107.18	2,230
2025-07-21	108.20	109.19	107.97	108.98	105.65	4,013
2025-07-18	108.60	110.28	108.50	108.62	105.30	1,247
2025-07-17	109.60	110.17	108.30	109.03	105.70	1,302
2025-07-16	109.00	110.65	108.59	109.94	106.58	1,649
2025-07-15	111.90	111.90	108.73	109.65	106.30	6,787
2025-07-14	109.80	112.05	109.02	112.05	108.62	3,208
2025-07-11	113.60	114.49	109.50	109.94	106.58	12,643
2025-07-10	113.60	114.64	112.56	113.91	110.43	10,673
2025-07-09	111.70	113.46	111.14	112.27	108.84	10,001
2025-07-08	111.35	113.15	111.35	111.65	108.23	18,210
2025-07-07	111.70	112.41	111.15	111.15	107.75	5,087
2025-07-03	111.50	112.04	110.67	111.78	108.37	1,970
2025-07-02	111.70	112.82	111.20	111.94	108.52	31,214
2025-07-01	110.93	112.50	110.93	111.66	108.24	7,898
2025-06-30	110.90	111.99	109.90	110.20	106.83	3,557
2025-06-27	107.50	111.17	107.12	110.68	107.30	10,206
2025-06-26	105.83	107.34	105.83	107.11	103.84	2,590
2025-06-25	106.87	106.87	104.54	105.89	102.66	8,275
2025-06-24	107.10	107.34	106.11	107.02	103.75	18,608
2025-06-23	108.60	110.55	105.36	106.17	102.93	10,849
2025-06-20	110.30	111.84	107.39	109.14	105.81	9,237
2025-06-18	108.20	111.66	107.71	108.65	105.33	2,748
2025-06-17	110.29	110.29	107.92	107.92	104.63	2,574
2025-06-16	109.40	111.38	108.99	110.27	106.91	3,016
2025-06-13	110.50	111.32	109.89	110.44	107.07	4,158
2025-06-12	110.50	111.17	108.90	111.17	107.77	7,507
2025-06-11	109.40	110.86	109.00	110.17	106.03	4,101
2025-06-10	113.20	114.34	109.71	111.14	106.97	7,508
2025-06-09	112.40	113.49	111.83	113.04	108.80	5,485
2025-06-06	110.92	112.29	110.92	112.22	108.01	3,041
2025-06-05	109.00	112.46	108.62	111.02	106.86	462,529
2025-06-04	109.24	111.07	109.24	109.50	105.39	1,972
2025-06-03	108.60	109.40	107.82	109.35	105.24	9,090
2025-06-02	109.80	110.26	105.69	108.51	104.44	4,168
2025-05-30	111.10	112.02	109.65	110.07	105.94	2,124
2025-05-29	109.00	111.10	107.66	110.98	106.82	4,865
2025-05-28	109.38	109.38	107.30	107.30	103.28	8,363
2025-05-27	107.15	109.41	107.15	108.61	104.54	8,449
2025-05-23	106.70	107.39	105.78	107.39	103.36	2,260
2025-05-22	107.50	107.89	106.22	106.83	102.82	2,940
2025-05-21	108.60	109.15	107.49	107.86	103.82	2,487
2025-05-20	106.30	109.12	105.79	109.12	105.03	6,533
2025-05-19	102.00	105.60	102.00	105.20	101.25	5,794
2025-05-16	100.80	102.02	100.25	101.71	97.896	1,085
2025-05-15	98.350	100.60	97.985	99.780	96.038	850
2025-05-14	101.58	101.58	98.930	99.280	95.557	3,511
2025-05-13	102.75	102.75	100.89	102.75	98.898	3,800
2025-05-12	93.750	104.37	93.630	103.92	100.02	5,270
2025-05-09	98.150	98.510	96.810	96.810	93.180	1,397
2025-05-08	97.800	97.840	95.319	97.564	93.905	3,038
2025-05-07	98.350	99.681	97.610	99.042	95.328	1,586

← NewerPage 6 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.