Gilead Sciences Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	102.10	102.71	97.570	97.665	94.003	2,366
2025-05-02	103.50	105.13	102.64	103.51	99.628	1,562
2025-05-01	105.55	105.55	103.28	104.09	100.19	3,025
2025-04-30	104.20	105.80	102.01	105.72	101.75	3,237
2025-04-29	106.50	107.11	104.97	106.11	102.13	3,036
2025-04-28	103.30	105.29	103.06	105.28	101.33	1,635
2025-04-25	102.55	104.02	101.02	103.59	99.705	13,975
2025-04-24	106.70	107.52	105.93	106.01	102.03	2,216
2025-04-23	105.29	106.49	105.29	105.58	101.62	3,051
2025-04-22	104.80	106.15	104.60	105.76	101.79	3,884
2025-04-17	105.15	105.64	103.60	104.54	100.62	1,707
2025-04-16	105.60	106.40	105.05	105.59	101.63	1,860
2025-04-15	106.30	106.45	104.87	105.17	101.23	2,446
2025-04-14	103.50	106.70	103.50	106.31	102.32	2,480
2025-04-11	101.95	104.69	100.85	104.15	100.24	4,666
2025-04-10	105.20	106.30	99.350	102.07	98.244	2,389
2025-04-09	102.15	107.03	97.410	106.46	102.46	6,776
2025-04-08	106.30	107.41	104.12	104.55	100.63	10,651
2025-04-07	103.50	108.64	100.06	107.00	102.98	20,416
2025-04-04	112.00	113.46	108.12	108.12	104.07	30,918
2025-04-03	110.76	114.69	110.76	113.30	109.05	16,521
2025-04-02	110.70	111.72	110.54	111.13	106.96	4,747
2025-04-01	111.70	112.84	110.93	111.31	107.13	6,870
2025-03-31	111.51	112.34	109.67	111.55	107.36	14,100
2025-03-28	111.53	112.33	109.71	112.30	108.09	2,959
2025-03-27	110.12	111.70	109.35	111.18	107.01	3,739
2025-03-26	107.81	110.41	107.81	109.74	105.62	4,148
2025-03-25	106.69	107.81	106.40	107.03	103.02	403,308
2025-03-24	107.50	107.50	106.17	106.75	102.75	519
2025-03-21	104.96	106.73	104.76	105.56	101.60	1,233
2025-03-20	106.46	107.00	104.75	105.35	101.40	2,747
2025-03-19	106.75	109.72	105.81	106.98	102.97	10,863
2025-03-18	111.22	112.38	110.26	110.70	106.55	14,519
2025-03-17	110.80	112.44	109.46	112.37	108.16	2,934
2025-03-14	113.30	113.30	111.17	111.33	107.15	3,856
2025-03-13	114.50	115.28	112.71	114.19	109.91	7,265
2025-03-12	113.47	114.85	112.82	114.41	109.36	5,061
2025-03-11	117.49	117.56	113.95	114.97	109.89	4,347
2025-03-10	117.30	121.38	116.97	117.34	112.16	17,270
2025-03-07	115.30	118.20	114.24	118.16	112.94	7,806
2025-03-06	115.36	116.30	114.68	115.24	110.15	1,760
2025-03-05	114.49	117.18	114.49	115.64	110.54	12,822
2025-03-04	115.49	118.00	113.62	114.13	109.09	4,273
2025-03-03	114.90	117.08	114.90	115.84	110.73	8,131
2025-02-28	111.86	113.38	111.86	113.37	108.36	2,714
2025-02-27	110.33	112.54	110.33	112.25	107.29	8,038
2025-02-26	110.63	111.06	108.68	110.40	105.53	6,249
2025-02-25	111.30	112.10	110.19	111.54	106.61	2,369
2025-02-24	110.48	111.85	109.45	111.37	106.45	5,386
2025-02-21	109.56	111.03	109.56	110.51	105.63	3,949
2025-02-20	107.95	109.45	107.46	109.45	104.61	9,722
2025-02-19	105.23	107.31	105.23	107.03	102.30	4,425
2025-02-18	103.64	106.56	102.45	105.68	101.02	3,519
2025-02-14	105.81	106.65	104.98	105.15	100.50	14,647
2025-02-13	103.80	106.25	103.80	106.21	101.52	22,183
2025-02-12	100.12	104.65	99.800	102.00	97.500	57,761
2025-02-11	95.260	95.880	95.050	95.630	91.408	3,942
2025-02-10	95.740	96.130	94.710	95.611	91.390	3,306
2025-02-07	98.180	98.280	96.700	96.702	92.433	3,136
2025-02-06	99.540	99.540	98.235	98.600	94.247	1,775

← NewerPage 7 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.