Gilead Sciences Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 98.210 | 100.27 | 98.010 | 100.16 | 95.738 | 1,861 |
| 2025-02-04 | 97.795 | 98.440 | 97.140 | 97.640 | 93.330 | 6,545 |
| 2025-02-03 | 95.450 | 99.403 | 93.500 | 98.740 | 94.381 | 30,713 |
| 2025-01-31 | 96.195 | 98.358 | 96.140 | 97.387 | 93.087 | 19,580 |
| 2025-01-30 | 96.120 | 96.890 | 95.465 | 96.783 | 92.511 | 16,643 |
| 2025-01-29 | 94.460 | 95.875 | 94.350 | 95.372 | 91.162 | 167,216 |
| 2025-01-28 | 95.260 | 96.648 | 95.000 | 95.011 | 90.816 | 12,753 |
| 2025-01-27 | 92.420 | 95.680 | 92.420 | 95.425 | 91.212 | 19,259 |
| 2025-01-24 | 92.620 | 94.000 | 92.360 | 93.471 | 89.344 | 16,979 |
| 2025-01-23 | 93.070 | 93.260 | 92.276 | 92.990 | 88.885 | 7,083 |
| 2025-01-22 | 92.640 | 93.182 | 91.821 | 93.125 | 89.014 | 14,734 |
| 2025-01-21 | 92.060 | 93.865 | 92.060 | 92.691 | 88.599 | 417,071 |
| 2025-01-17 | 91.775 | 92.750 | 91.775 | 92.405 | 88.326 | 15,311 |
| 2025-01-16 | 92.375 | 92.970 | 90.944 | 91.010 | 86.992 | 18,287 |
| 2025-01-15 | 91.120 | 92.565 | 91.120 | 92.296 | 88.222 | 14,838 |
| 2025-01-14 | 89.858 | 91.444 | 89.858 | 91.130 | 87.107 | 9,600 |
| 2025-01-13 | 90.040 | 90.315 | 89.120 | 90.100 | 86.122 | 6,328 |
| 2025-01-10 | 90.325 | 91.000 | 88.750 | 88.763 | 84.844 | 4,922 |
| 2025-01-08 | 90.590 | 90.590 | 89.425 | 89.555 | 85.602 | 12,770 |
| 2025-01-07 | 91.220 | 91.428 | 90.744 | 90.960 | 86.945 | 12,130 |
| 2025-01-06 | 91.315 | 91.315 | 90.430 | 90.879 | 86.867 | 15,456 |
| 2025-01-03 | 92.090 | 92.310 | 91.631 | 91.844 | 87.790 | 14,296 |
| 2025-01-02 | 92.470 | 92.829 | 91.210 | 91.420 | 87.384 | 6,211 |
| 2024-12-31 | 92.070 | 92.910 | 91.865 | 91.890 | 87.833 | 934 |
| 2024-12-30 | 93.975 | 94.400 | 91.728 | 91.990 | 87.929 | 5,196 |
| 2024-12-27 | 93.850 | 94.390 | 93.210 | 93.888 | 89.743 | 2,548 |
| 2024-12-24 | 92.555 | 93.960 | 92.210 | 93.949 | 89.802 | 2,089 |
| 2024-12-23 | 92.555 | 93.170 | 91.806 | 93.140 | 89.028 | 5,591 |
| 2024-12-20 | 90.820 | 93.122 | 90.820 | 92.850 | 88.751 | 13,272 |
| 2024-12-19 | 90.945 | 91.480 | 90.128 | 90.910 | 86.897 | 20,051 |
| 2024-12-18 | 92.890 | 93.460 | 91.460 | 91.460 | 87.422 | 14,043 |
| 2024-12-17 | 92.490 | 93.540 | 92.020 | 92.600 | 88.512 | 673,935 |
| 2024-12-16 | 91.820 | 93.240 | 91.750 | 92.824 | 88.726 | 18,965 |
| 2024-12-13 | 91.880 | 91.880 | 89.215 | 91.880 | 87.824 | 8,453 |
| 2024-12-12 | 92.985 | 93.114 | 91.600 | 92.790 | 88.694 | 18,517 |
| 2024-12-11 | 92.280 | 94.640 | 92.190 | 92.510 | 87.690 | 21,069 |
| 2024-12-10 | 90.775 | 92.140 | 90.659 | 92.072 | 87.275 | 644,062 |
| 2024-12-09 | 91.935 | 92.170 | 90.765 | 90.765 | 86.036 | 5,481 |
| 2024-12-06 | 93.305 | 94.200 | 92.255 | 92.370 | 87.557 | 10,102 |
| 2024-12-05 | 91.760 | 94.250 | 91.760 | 93.125 | 88.273 | 14,577 |
| 2024-12-04 | 92.240 | 92.580 | 89.869 | 91.485 | 86.718 | 15,649 |
| 2024-12-03 | 94.155 | 94.386 | 93.680 | 93.680 | 88.799 | 24,374 |
| 2024-12-02 | 92.620 | 94.210 | 92.540 | 94.203 | 89.294 | 36,665 |
| 2024-11-29 | 94.155 | 94.500 | 92.403 | 92.580 | 87.756 | 19,169 |
| 2024-11-27 | 91.440 | 92.860 | 91.440 | 92.550 | 87.728 | 16,844 |
| 2024-11-26 | 90.220 | 91.406 | 89.653 | 91.405 | 86.643 | 12,279 |
| 2024-11-25 | 90.490 | 91.200 | 89.690 | 89.850 | 85.169 | 13,927 |
| 2024-11-22 | 89.440 | 90.375 | 89.382 | 90.292 | 85.588 | 168,927 |
| 2024-11-21 | 88.460 | 89.860 | 88.077 | 89.710 | 85.036 | 39,752 |
| 2024-11-20 | 88.000 | 89.060 | 88.000 | 88.540 | 83.927 | 77,243 |
| 2024-11-19 | 88.460 | 88.523 | 86.110 | 88.070 | 83.481 | 40,633 |
| 2024-11-18 | 87.785 | 89.040 | 87.642 | 88.612 | 83.995 | 50,854 |
| 2024-11-15 | 91.945 | 92.000 | 88.750 | 88.750 | 84.126 | 55,763 |
| 2024-11-14 | 93.105 | 93.730 | 91.340 | 92.320 | 87.510 | 19,316 |
| 2024-11-13 | 94.260 | 94.260 | 91.670 | 92.685 | 87.856 | 35,215 |
| 2024-11-12 | 96.724 | 96.724 | 95.340 | 95.340 | 90.373 | 18,634 |
| 2024-11-11 | 96.670 | 98.857 | 96.310 | 97.475 | 92.396 | 38,349 |
| 2024-11-08 | 97.270 | 97.270 | 95.093 | 96.260 | 91.245 | 18,245 |
| 2024-11-07 | 93.665 | 97.940 | 93.665 | 96.285 | 91.268 | 84,846 |
| 2024-11-06 | 91.080 | 91.835 | 90.730 | 91.100 | 86.354 | 26,687 |
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.