Gilead Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,170.20 | 0 |
| 2023-09-06 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,170.20 | 0 |
| 2023-09-05 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,170.20 | 0 |
| 2023-09-04 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,170.20 | 0 |
| 2023-09-01 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,170.20 | 0 |
| 2023-08-31 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,170.20 | 0 |
| 2023-08-30 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,170.20 | 0 |
| 2023-08-29 | 1,285.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,170.20 | 10 |
| 2023-08-28 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,159.40 | 0 |
| 2023-08-25 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,159.40 | 230 |
| 2023-08-24 | 1,294.40 | 1,294.40 | 1,294.40 | 1,294.40 | 1,165.16 | 0 |
| 2023-08-23 | 1,294.40 | 1,294.40 | 1,294.40 | 1,294.40 | 1,165.16 | 0 |
| 2023-08-22 | 1,294.40 | 1,294.40 | 1,294.40 | 1,294.40 | 1,165.16 | 0 |
| 2023-08-21 | 1,294.40 | 1,294.40 | 1,294.40 | 1,294.40 | 1,165.16 | 0 |
| 2023-08-18 | 1,258.00 | 1,294.40 | 1,258.00 | 1,294.40 | 1,165.16 | 22 |
| 2023-08-17 | 1,315.00 | 1,326.72 | 1,315.00 | 1,315.32 | 1,183.99 | 186 |
| 2023-08-16 | 1,362.60 | 1,362.60 | 1,362.60 | 1,362.60 | 1,226.55 | 0 |
| 2023-08-15 | 1,362.60 | 1,362.60 | 1,362.60 | 1,362.60 | 1,226.55 | 0 |
| 2023-08-14 | 1,362.60 | 1,362.60 | 1,362.60 | 1,362.60 | 1,226.55 | 0 |
| 2023-08-11 | 1,362.60 | 1,362.60 | 1,362.60 | 1,362.60 | 1,226.55 | 0 |
| 2023-08-10 | 1,362.60 | 1,362.60 | 1,362.60 | 1,362.60 | 1,226.55 | 0 |
| 2023-08-09 | 1,362.60 | 1,362.60 | 1,362.60 | 1,362.60 | 1,226.55 | 0 |
| 2023-08-08 | 1,362.60 | 1,362.60 | 1,362.60 | 1,362.60 | 1,226.55 | 700 |
| 2023-08-07 | 1,362.00 | 1,377.00 | 1,362.00 | 1,375.00 | 1,237.71 | 2,214 |
| 2023-08-04 | 1,332.40 | 1,332.40 | 1,332.40 | 1,332.40 | 1,199.37 | 35 |
| 2023-08-03 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,156.70 | 0 |
| 2023-08-02 | 1,290.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,156.70 | 222 |
| 2023-08-01 | 1,271.40 | 1,273.18 | 1,271.40 | 1,273.18 | 1,146.06 | 4,311 |
| 2023-07-31 | 1,280.25 | 1,280.25 | 1,274.00 | 1,274.00 | 1,146.80 | 72 |
| 2023-07-28 | 1,293.25 | 1,293.25 | 1,279.25 | 1,279.25 | 1,151.52 | 30 |
| 2023-07-27 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,180.10 | 0 |
| 2023-07-26 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,180.10 | 0 |
| 2023-07-25 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,180.10 | 14 |
| 2023-07-24 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1,200.81 | 190 |
| 2023-07-21 | 1,332.50 | 1,332.50 | 1,332.50 | 1,332.50 | 1,199.46 | 0 |
| 2023-07-20 | 1,332.50 | 1,332.50 | 1,332.50 | 1,332.50 | 1,199.46 | 25 |
| 2023-07-19 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,168.40 | 0 |
| 2023-07-18 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,168.40 | 0 |
| 2023-07-17 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,168.40 | 10 |
| 2023-07-14 | 1,289.40 | 1,289.40 | 1,289.40 | 1,289.40 | 1,160.66 | 468 |
| 2023-07-13 | 1,286.80 | 1,286.80 | 1,286.80 | 1,286.80 | 1,158.32 | 5 |
| 2023-07-12 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,165.70 | 0 |
| 2023-07-11 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,165.70 | 23 |
| 2023-07-10 | 1,306.90 | 1,306.90 | 1,306.90 | 1,306.90 | 1,176.41 | 0 |
| 2023-07-07 | 1,306.90 | 1,306.90 | 1,306.90 | 1,306.90 | 1,176.41 | 0 |
| 2023-07-06 | 1,306.90 | 1,306.90 | 1,306.90 | 1,306.90 | 1,176.41 | 0 |
| 2023-07-05 | 1,306.90 | 1,306.90 | 1,306.90 | 1,306.90 | 1,176.41 | 8,841 |
| 2023-07-04 | 1,297.60 | 1,297.60 | 1,297.60 | 1,297.60 | 1,168.04 | 0 |
| 2023-07-03 | 1,297.60 | 1,297.60 | 1,297.60 | 1,297.60 | 1,168.04 | 14 |
| 2023-06-30 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,171.10 | 0 |
| 2023-06-29 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,171.10 | 0 |
| 2023-06-28 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,171.10 | 0 |
| 2023-06-27 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,171.10 | 0 |
| 2023-06-26 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,171.10 | 11 |
| 2023-06-23 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,199.91 | 0 |
| 2023-06-22 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,199.91 | 0 |
| 2023-06-21 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,199.91 | 846 |
| 2023-06-20 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,217.01 | 0 |
| 2023-06-19 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,217.01 | 0 |
| 2023-06-16 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,217.01 | 42 |
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.