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
2025-08-062,130.002,130.002,130.002,130.002,064.000
2025-08-052,130.002,130.002,130.002,130.002,064.009,908
2025-08-042,143.752,143.752,143.752,143.752,077.320
2025-08-012,143.752,143.752,143.752,143.752,077.320
2025-07-312,143.752,143.752,143.752,143.752,077.320
2025-07-302,143.752,143.752,143.752,143.752,077.320
2025-07-292,143.752,143.752,143.752,143.752,077.3281
2025-07-282,140.002,140.002,118.002,118.002,052.372,894
2025-07-252,058.142,058.142,058.142,058.141,994.360
2025-07-242,058.142,058.142,058.142,058.141,994.360
2025-07-232,058.142,058.142,058.142,058.141,994.3665
2025-07-222,058.142,058.142,058.142,058.141,994.360
2025-07-212,058.142,058.142,058.142,058.141,994.360
2025-07-182,058.142,058.142,058.142,058.141,994.360
2025-07-172,058.142,058.142,058.142,058.141,994.360
2025-07-162,058.142,058.142,058.142,058.141,994.361,289
2025-07-152,053.812,053.812,053.812,053.811,990.170
2025-07-142,053.812,053.812,053.812,053.811,990.1710
2025-07-112,100.002,100.002,100.002,100.002,034.930
2025-07-102,100.002,100.002,100.002,100.002,034.930
2025-07-092,100.002,100.002,100.002,100.002,034.931,535
2025-07-082,113.502,113.502,113.502,113.502,048.0191
2025-07-072,063.002,063.002,063.002,063.001,999.075
2025-07-042,098.472,098.472,098.472,098.472,033.440
2025-07-032,098.472,098.472,098.472,098.472,033.440
2025-07-022,098.472,098.472,098.472,098.472,033.4420
2025-07-012,100.002,100.002,100.002,100.002,034.930
2025-06-302,100.002,100.002,100.002,100.002,034.930
2025-06-272,100.002,100.002,100.002,100.002,034.930
2025-06-262,100.002,100.002,100.002,100.002,034.930
2025-06-252,100.002,100.002,100.002,100.002,034.930
2025-06-242,100.002,100.002,100.002,100.002,034.930
2025-06-232,100.002,100.002,100.002,100.002,034.930
2025-06-202,100.002,100.002,100.002,100.002,034.935
2025-06-192,086.922,086.922,086.922,086.922,022.250
2025-06-182,086.922,086.922,086.922,086.922,022.250
2025-06-172,086.922,086.922,086.922,086.922,022.250
2025-06-162,086.922,086.922,086.922,086.922,022.250
2025-06-132,086.922,086.922,086.922,086.922,022.250
2025-06-122,086.922,086.922,086.922,086.922,007.740
2025-06-112,086.922,086.922,086.922,086.922,007.7429
2025-06-102,145.002,145.002,145.002,145.002,063.620
2025-06-092,144.992,145.002,144.992,145.002,063.6215
2025-06-062,149.002,149.002,149.002,149.002,067.46191
2025-06-052,087.502,087.502,087.502,087.502,008.301,850
2025-06-042,086.002,086.002,086.002,086.002,006.850
2025-06-032,086.002,086.002,086.002,086.002,006.850
2025-06-022,086.002,086.002,086.002,086.002,006.85266
2025-05-302,080.002,080.002,080.002,080.002,001.080
2025-05-292,080.002,080.002,080.002,080.002,001.080
2025-05-282,107.002,107.002,080.002,080.002,001.0833
2025-05-272,104.002,104.002,104.002,104.002,024.1723
2025-05-261,982.001,982.001,982.001,982.001,906.800
2025-05-231,982.001,982.001,982.001,982.001,906.800
2025-05-221,982.001,982.001,982.001,982.001,906.800
2025-05-211,982.001,982.001,982.001,982.001,906.800
2025-05-201,982.001,982.001,982.001,982.001,906.800
2025-05-191,982.001,982.001,982.001,982.001,906.800
2025-05-161,982.001,982.001,982.001,982.001,906.8052
2025-05-151,910.621,910.621,910.621,910.621,838.130
← NewerPage 6 of 21 · 1,259 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.