Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← GILD.MX stock page

Gilead Sciences Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,880.002,880.002,870.002,875.002,875.0029
2026-10-152,929.002,940.002,915.002,925.002,925.00144
2026-10-142,797.912,797.912,797.912,797.912,797.910
2026-10-132,797.912,797.912,797.912,797.912,797.910
2026-10-122,797.912,797.912,797.912,797.912,797.9120
2026-10-092,775.002,775.002,775.002,775.002,775.00101
2026-10-082,620.002,620.002,620.002,620.002,620.000
2026-10-072,620.002,620.002,620.002,620.002,620.005
2026-10-062,618.002,618.002,618.002,618.002,618.0077
2026-10-052,704.312,704.312,704.312,704.312,704.310
2026-10-022,704.312,704.312,704.312,704.312,704.310
2026-10-012,704.312,704.312,704.312,704.312,704.310
2026-09-302,699.492,704.312,699.492,704.312,704.31669
2026-09-282,734.452,734.452,734.452,734.452,734.45311
2026-09-252,640.132,640.132,640.132,640.132,640.130
2026-09-242,640.132,640.132,640.132,640.132,640.130
2026-09-232,640.132,640.132,640.132,640.132,640.130
2026-09-222,640.132,640.132,640.132,640.132,640.1354
2026-09-212,453.182,453.182,453.182,453.182,453.180
2026-09-182,453.182,453.182,453.182,453.182,453.180
2026-09-172,453.182,453.182,453.182,453.182,453.180
2026-09-152,453.182,453.182,453.182,453.182,453.180
2026-09-142,453.182,453.182,453.182,453.182,452.360
2026-09-112,453.182,453.182,453.182,453.182,452.360
2026-09-102,453.182,453.182,453.182,453.182,452.36660
2026-09-092,480.002,480.002,480.002,480.002,465.790
2026-09-082,467.092,480.002,467.092,480.002,465.79157
2026-09-072,553.462,553.462,553.462,553.462,538.830
2026-09-042,553.462,553.462,553.462,553.462,538.830
2026-09-032,542.592,553.462,542.592,553.462,538.83166
2026-09-022,529.632,529.632,529.632,529.632,515.130
2026-09-012,517.002,529.632,517.002,529.632,515.13346
2026-08-312,470.002,470.002,470.002,470.002,455.850
2026-08-282,470.002,470.002,470.002,470.002,455.85180
2026-08-272,536.662,536.662,536.662,536.662,522.120
2026-08-262,536.662,536.662,536.662,536.662,522.12456
2026-08-252,520.002,520.002,520.002,520.002,505.565
2026-08-242,475.002,475.002,475.002,475.002,460.8214
2026-08-212,459.872,459.872,459.872,459.872,445.770
2026-08-202,459.872,459.872,459.872,459.872,445.770
2026-08-192,459.872,459.872,459.872,459.872,445.77300
2026-08-182,385.702,388.132,385.702,388.132,374.44314
2026-08-172,354.992,354.992,354.992,354.992,341.490
2026-08-142,354.992,354.992,354.992,354.992,341.490
2026-08-132,339.662,354.992,339.662,354.992,341.491,610
2026-08-122,337.672,337.672,326.002,326.002,312.6757,767
2026-08-112,300.002,300.002,300.002,300.002,286.825
2026-08-102,285.472,285.472,285.472,285.472,272.37111
2026-08-072,300.002,300.002,300.002,300.002,286.825
2026-08-062,294.072,294.072,294.072,294.072,280.92451
2026-08-052,301.252,301.252,301.252,301.252,288.060
2026-08-042,301.252,301.252,301.252,301.252,288.060
2026-08-032,301.252,301.252,301.252,301.252,288.060
2026-07-312,301.252,301.252,301.252,301.252,288.060
2026-07-302,301.252,301.252,301.252,301.252,288.0618
2026-07-292,275.002,275.002,275.002,275.002,261.960
2026-07-282,275.002,275.002,275.002,275.002,261.960
2026-07-272,275.002,275.002,275.002,275.002,261.960
2026-07-242,275.002,275.002,275.002,275.002,261.960
2026-07-232,275.002,275.002,275.002,275.002,261.960
Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-1514.0583 MXN
2026-06-1514.1052 MXN
2026-03-1314.7129 MXN
2025-12-1514.2014 MXN
2025-09-1514.5127 MXN
2025-06-1314.9772 MXN
2025-03-1415.6894 MXN
2024-12-1315.5192 MXN
2024-09-1314.8587 MXN
2024-06-1414.2317 MXN
2024-03-1412.8475 MXN
2023-12-1412.9576 MXN
2023-09-1412.8456 MXN
2023-06-1412.8378 MXN
2023-03-1414.0434 MXN
2022-12-1414.4000 MXN
2022-09-1414.6038 MXN
2022-06-1415.0526 MXN
2022-03-1415.2643 MXN
2021-12-1415.0538 MXN
2021-09-1414.1358 MXN
2021-06-1414.1382 MXN
2021-03-1214.7382 MXN
2020-12-1413.7100 MXN
2020-09-1414.3201 MXN
2020-06-1115.2301 MXN
2020-03-1215.1943 MXN
2019-12-130.6300 MXN
2019-12-1212.0169 MXN
2019-09-1212.2466 MXN
2019-06-1312.0680 MXN
2019-03-1412.1595 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.