Gilead Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 1,293.03 | 1,293.03 | 1,293.03 | 1,293.03 | 1,175.24 | 0 |
| 2023-11-30 | 1,293.03 | 1,293.03 | 1,293.03 | 1,293.03 | 1,175.24 | 0 |
| 2023-11-29 | 1,293.03 | 1,293.03 | 1,293.03 | 1,293.03 | 1,175.24 | 0 |
| 2023-11-28 | 1,293.03 | 1,293.03 | 1,293.03 | 1,293.03 | 1,175.24 | 0 |
| 2023-11-27 | 1,293.03 | 1,293.03 | 1,293.03 | 1,293.03 | 1,175.24 | 0 |
| 2023-11-24 | 1,293.03 | 1,293.03 | 1,293.03 | 1,293.03 | 1,175.24 | 0 |
| 2023-11-23 | 1,293.03 | 1,293.03 | 1,293.03 | 1,293.03 | 1,175.24 | 0 |
| 2023-11-22 | 1,298.00 | 1,298.00 | 1,293.03 | 1,293.03 | 1,175.24 | 620 |
| 2023-11-21 | 1,286.50 | 1,286.50 | 1,286.50 | 1,286.50 | 1,169.31 | 0 |
| 2023-11-17 | 1,286.50 | 1,286.50 | 1,286.50 | 1,286.50 | 1,169.31 | 422 |
| 2023-11-16 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,191.58 | 0 |
| 2023-11-15 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,191.58 | 0 |
| 2023-11-14 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,191.58 | 0 |
| 2023-11-13 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,191.58 | 0 |
| 2023-11-10 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,191.58 | 61 |
| 2023-11-09 | 1,313.43 | 1,313.43 | 1,313.43 | 1,313.43 | 1,193.79 | 222 |
| 2023-11-08 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,299.74 | 0 |
| 2023-11-07 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,299.74 | 0 |
| 2023-11-06 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,299.74 | 0 |
| 2023-11-03 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,299.74 | 0 |
| 2023-11-01 | 1,390.00 | 1,440.00 | 1,390.00 | 1,430.00 | 1,299.74 | 427 |
| 2023-10-31 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,199.76 | 0 |
| 2023-10-30 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,199.76 | 0 |
| 2023-10-27 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,199.76 | 123 |
| 2023-10-26 | 1,400.01 | 1,400.01 | 1,400.01 | 1,400.01 | 1,272.48 | 0 |
| 2023-10-25 | 1,400.01 | 1,400.01 | 1,400.01 | 1,400.01 | 1,272.48 | 0 |
| 2023-10-24 | 1,400.01 | 1,400.01 | 1,400.01 | 1,400.01 | 1,272.48 | 0 |
| 2023-10-23 | 1,400.01 | 1,400.01 | 1,400.01 | 1,400.01 | 1,272.48 | 0 |
| 2023-10-20 | 1,400.01 | 1,400.01 | 1,400.01 | 1,400.01 | 1,272.48 | 0 |
| 2023-10-19 | 1,400.01 | 1,400.01 | 1,400.01 | 1,400.01 | 1,272.48 | 0 |
| 2023-10-18 | 1,400.01 | 1,400.01 | 1,400.01 | 1,400.01 | 1,272.48 | 0 |
| 2023-10-17 | 1,400.01 | 1,400.01 | 1,400.01 | 1,400.01 | 1,272.48 | 0 |
| 2023-10-16 | 1,421.51 | 1,421.51 | 1,400.01 | 1,400.01 | 1,272.48 | 1,805 |
| 2023-10-13 | 1,375.00 | 1,380.00 | 1,373.10 | 1,373.10 | 1,248.02 | 26 |
| 2023-10-12 | 1,342.55 | 1,342.55 | 1,342.55 | 1,342.55 | 1,220.25 | 0 |
| 2023-10-11 | 1,342.55 | 1,342.55 | 1,342.55 | 1,342.55 | 1,220.25 | 0 |
| 2023-10-10 | 1,342.55 | 1,342.55 | 1,342.55 | 1,342.55 | 1,220.25 | 0 |
| 2023-10-09 | 1,342.55 | 1,342.55 | 1,342.55 | 1,342.55 | 1,220.25 | 0 |
| 2023-10-06 | 1,342.55 | 1,342.55 | 1,342.55 | 1,342.55 | 1,220.25 | 0 |
| 2023-10-05 | 1,342.55 | 1,342.55 | 1,342.55 | 1,342.55 | 1,220.25 | 0 |
| 2023-10-04 | 1,342.55 | 1,342.55 | 1,342.55 | 1,342.55 | 1,220.25 | 1,000 |
| 2023-10-03 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,172.49 | 0 |
| 2023-10-02 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,172.49 | 0 |
| 2023-09-29 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,172.49 | 0 |
| 2023-09-28 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,172.49 | 0 |
| 2023-09-27 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,172.49 | 0 |
| 2023-09-26 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,172.49 | 0 |
| 2023-09-25 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,172.49 | 0 |
| 2023-09-22 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,172.49 | 0 |
| 2023-09-21 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,172.49 | 0 |
| 2023-09-20 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,172.49 | 0 |
| 2023-09-19 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,172.49 | 0 |
| 2023-09-18 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,172.49 | 6 |
| 2023-09-15 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,199.76 | 0 |
| 2023-09-14 | 1,258.00 | 1,320.00 | 1,258.00 | 1,320.00 | 1,199.76 | 26 |
| 2023-09-13 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1,200.81 | 0 |
| 2023-09-12 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1,200.81 | 0 |
| 2023-09-11 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1,200.81 | 94 |
| 2023-09-08 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,170.20 | 0 |
| 2023-09-07 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,170.20 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 14.0583 MXN |
| 2026-06-15 | 14.1052 MXN |
| 2026-03-13 | 14.7129 MXN |
| 2025-12-15 | 14.2014 MXN |
| 2025-09-15 | 14.5127 MXN |
| 2025-06-13 | 14.9772 MXN |
| 2025-03-14 | 15.6894 MXN |
| 2024-12-13 | 15.5192 MXN |
| 2024-09-13 | 14.8587 MXN |
| 2024-06-14 | 14.2317 MXN |
| 2024-03-14 | 12.8475 MXN |
| 2023-12-14 | 12.9576 MXN |
| 2023-09-14 | 12.8456 MXN |
| 2023-06-14 | 12.8378 MXN |
| 2023-03-14 | 14.0434 MXN |
| 2022-12-14 | 14.4000 MXN |
| 2022-09-14 | 14.6038 MXN |
| 2022-06-14 | 15.0526 MXN |
| 2022-03-14 | 15.2643 MXN |
| 2021-12-14 | 15.0538 MXN |
| 2021-09-14 | 14.1358 MXN |
| 2021-06-14 | 14.1382 MXN |
| 2021-03-12 | 14.7382 MXN |
| 2020-12-14 | 13.7100 MXN |
| 2020-09-14 | 14.3201 MXN |
| 2020-06-11 | 15.2301 MXN |
| 2020-03-12 | 15.1943 MXN |
| 2019-12-13 | 0.6300 MXN |
| 2019-12-12 | 12.0169 MXN |
| 2019-09-12 | 12.2466 MXN |
| 2019-06-13 | 12.0680 MXN |
| 2019-03-14 | 12.1595 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.