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
2025-10-302,210.002,215.002,210.002,212.732,158.72519
2025-10-292,174.822,174.822,174.822,174.822,121.740
2025-10-282,174.822,174.822,174.822,174.822,121.7464
2025-10-272,213.562,213.562,213.562,213.562,159.53208
2025-10-242,274.002,274.002,274.002,274.002,218.500
2025-10-232,274.002,274.002,274.002,274.002,218.500
2025-10-222,274.002,274.002,274.002,274.002,218.500
2025-10-212,274.002,274.002,274.002,274.002,218.5014
2025-10-202,261.952,261.952,261.952,261.952,206.741,682
2025-10-172,229.362,250.002,229.362,250.002,195.082,489
2025-10-162,196.882,196.882,196.882,196.882,143.266,841
2025-10-152,075.012,075.012,075.012,075.012,024.360
2025-10-142,075.012,075.012,075.012,075.012,024.360
2025-10-132,075.012,075.012,075.012,075.012,024.360
2025-10-102,075.012,075.012,075.012,075.012,024.360
2025-10-092,075.012,075.012,075.012,075.012,024.360
2025-10-082,075.012,075.012,075.012,075.012,024.360
2025-10-072,075.012,075.012,075.012,075.012,024.367
2025-10-062,110.412,110.412,071.002,071.002,020.451,801
2025-10-032,025.322,025.322,025.322,025.321,975.890
2025-10-022,025.322,025.322,025.322,025.321,975.894,329
2025-10-012,081.752,081.752,081.752,081.752,030.940
2025-09-302,081.752,081.752,081.752,081.752,030.940
2025-09-292,081.752,081.752,081.752,081.752,030.940
2025-09-262,081.752,081.752,081.752,081.752,030.940
2025-09-252,081.752,081.752,081.752,081.752,030.940
2025-09-242,081.752,081.752,081.752,081.752,030.947,000
2025-09-232,065.642,065.642,065.642,065.642,015.22149
2025-09-222,053.002,053.002,053.002,053.002,002.890
2025-09-192,053.002,053.002,053.002,053.002,002.890
2025-09-182,053.002,053.002,053.002,053.002,002.890
2025-09-172,053.002,053.002,053.002,053.002,002.89100
2025-09-152,152.002,152.002,152.002,152.002,099.470
2025-09-122,152.002,152.002,152.002,152.002,085.320
2025-09-112,152.002,152.002,152.002,152.002,085.320
2025-09-102,152.002,152.002,152.002,152.002,085.320
2025-09-092,152.002,152.002,152.002,152.002,085.320
2025-09-082,152.002,152.002,152.002,152.002,085.320
2025-09-052,152.002,152.002,152.002,152.002,085.3217
2025-09-042,105.752,105.752,105.752,105.752,040.500
2025-09-032,105.752,105.752,105.752,105.752,040.500
2025-09-022,088.002,105.752,088.002,105.752,040.50147
2025-09-012,100.342,100.342,100.342,100.342,035.260
2025-08-292,100.342,100.342,100.342,100.342,035.2662
2025-08-282,249.502,249.502,249.502,249.502,179.790
2025-08-272,249.502,249.502,249.502,249.502,179.790
2025-08-262,249.502,249.502,249.502,249.502,179.790
2025-08-252,249.502,249.502,249.502,249.502,179.790
2025-08-222,249.502,249.502,249.502,249.502,179.790
2025-08-212,249.502,249.502,249.502,249.502,179.790
2025-08-202,249.502,249.502,249.502,249.502,179.796
2025-08-192,219.482,219.482,219.482,219.482,150.700
2025-08-182,219.482,219.482,219.482,219.482,150.70500
2025-08-152,208.002,208.002,208.002,208.002,139.588
2025-08-142,241.102,241.102,241.102,241.102,171.650
2025-08-132,260.002,260.002,241.102,241.102,171.65109
2025-08-122,217.272,217.272,217.272,217.272,148.5670
2025-08-112,223.702,223.702,223.702,223.702,154.790
2025-08-082,223.702,223.702,223.702,223.702,154.796
2025-08-072,130.002,130.002,130.002,130.002,064.000
← NewerPage 5 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.