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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GILD.MX stock page

Gilead Sciences Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-282,228.002,228.002,228.002,228.002,200.470
2026-04-272,228.002,228.002,228.002,228.002,200.4752
2026-04-242,320.002,320.002,320.002,320.002,291.340
2026-04-232,320.002,320.002,320.002,320.002,291.3411
2026-04-222,359.002,359.002,359.002,359.002,329.860
2026-04-212,359.002,359.002,359.002,359.002,329.860
2026-04-202,357.002,359.002,357.002,359.002,329.86119
2026-04-172,425.002,425.002,425.002,425.002,395.040
2026-04-162,425.002,425.002,425.002,425.002,395.040
2026-04-152,425.002,425.002,425.002,425.002,395.040
2026-04-142,434.502,434.502,425.002,425.002,395.0478
2026-04-132,527.592,527.592,527.592,527.592,496.360
2026-04-102,527.592,527.592,527.592,527.592,496.360
2026-04-092,527.592,527.592,527.592,527.592,496.360
2026-04-082,527.592,527.592,527.592,527.592,496.360
2026-04-072,527.592,527.592,527.592,527.592,496.360
2026-04-062,527.592,527.592,527.592,527.592,496.360
2026-04-012,527.592,527.592,527.592,527.592,496.360
2026-03-312,527.592,527.592,527.592,527.592,496.360
2026-03-302,527.592,527.592,527.592,527.592,496.360
2026-03-272,527.592,527.592,527.592,527.592,496.360
2026-03-262,527.592,527.592,527.592,527.592,496.360
2026-03-252,527.592,527.592,527.592,527.592,496.360
2026-03-242,527.592,527.592,527.592,527.592,496.360
2026-03-232,527.592,527.592,527.592,527.592,496.360
2026-03-202,527.592,527.592,527.592,527.592,496.360
2026-03-192,527.592,527.592,527.592,527.592,496.36895
2026-03-182,499.002,499.002,499.002,499.002,468.13173
2026-03-172,596.382,596.382,596.382,596.382,564.300
2026-03-132,596.382,596.382,596.382,596.382,564.300
2026-03-122,596.382,596.382,596.382,596.382,549.770
2026-03-112,596.382,596.382,596.382,596.382,549.77580
2026-03-102,590.902,590.902,590.902,590.902,544.39375
2026-03-092,465.872,465.872,465.872,465.872,421.600
2026-03-062,465.872,465.872,465.872,465.872,421.600
2026-03-052,465.872,465.872,465.872,465.872,421.600
2026-03-042,465.872,465.872,465.872,465.872,421.600
2026-03-032,465.872,465.872,465.872,465.872,421.600
2026-03-022,465.872,465.872,465.872,465.872,421.600
2026-02-272,465.872,465.872,465.872,465.872,421.600
2026-02-262,488.002,488.002,465.872,465.872,421.601,366
2026-02-252,612.932,612.932,612.932,612.932,566.020
2026-02-242,612.932,612.932,612.932,612.932,566.020
2026-02-232,612.932,612.932,612.932,612.932,566.020
2026-02-202,612.932,612.932,612.932,612.932,566.020
2026-02-192,612.932,612.932,612.932,612.932,566.02240
2026-02-182,618.712,618.712,618.712,618.712,571.700
2026-02-172,618.712,618.712,618.712,618.712,571.700
2026-02-162,618.712,618.712,618.712,618.712,571.700
2026-02-132,618.712,618.712,618.712,618.712,571.700
2026-02-122,618.712,618.712,618.712,618.712,571.700
2026-02-112,618.712,618.712,618.712,618.712,571.70290
2026-02-102,605.832,605.832,605.832,605.832,559.050
2026-02-092,605.832,605.832,605.832,605.832,559.05666
2026-02-062,596.292,596.292,596.292,596.292,549.680
2026-02-052,604.002,604.002,596.292,596.292,549.68561
2026-02-042,489.352,489.352,489.352,489.352,444.660
2026-02-032,489.352,489.352,489.352,489.352,444.6625,106
2026-01-302,402.642,402.642,402.642,402.642,359.510
2026-01-292,402.642,402.642,402.642,402.642,359.51217
← NewerPage 3 of 21 · 1,257 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.