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
2025-05-141,910.621,910.621,910.621,910.621,838.130
2025-05-131,910.621,910.621,910.621,910.621,838.130
2025-05-121,910.621,910.621,910.621,910.621,838.130
2025-05-091,910.621,910.621,910.621,910.621,838.130
2025-05-081,874.311,910.621,874.301,910.621,838.1317,156
2025-05-072,034.382,034.382,034.382,034.381,957.190
2025-05-062,034.382,034.382,034.382,034.381,957.190
2025-05-052,034.382,034.382,034.382,034.381,957.190
2025-05-022,034.382,034.382,034.382,034.381,957.192,700
2025-04-302,051.142,051.142,051.142,051.141,973.3256
2025-04-291,971.211,971.211,971.211,971.211,896.420
2025-04-281,971.211,971.211,971.211,971.211,896.420
2025-04-251,971.211,971.211,971.211,971.211,896.420
2025-04-241,971.211,971.211,971.211,971.211,896.420
2025-04-231,971.211,971.211,971.211,971.211,896.420
2025-04-221,971.211,971.211,971.211,971.211,896.420
2025-04-211,971.211,971.211,971.211,971.211,896.420
2025-04-161,971.211,971.211,971.211,971.211,896.420
2025-04-151,971.211,971.211,971.211,971.211,896.420
2025-04-141,971.211,971.211,971.211,971.211,896.420
2025-04-111,971.211,971.211,971.211,971.211,896.428
2025-04-102,191.092,191.092,191.092,191.092,107.960
2025-04-092,191.092,191.092,191.092,191.092,107.960
2025-04-082,191.092,191.092,191.092,191.092,107.960
2025-04-072,191.092,191.092,191.092,191.092,107.9691
2025-04-042,259.602,259.602,259.602,259.602,173.8740
2025-04-032,278.002,278.002,278.002,278.002,191.570
2025-04-022,278.002,278.002,278.002,278.002,191.57184
2025-04-012,274.052,274.052,274.052,274.052,187.772,000
2025-03-312,100.002,100.002,100.002,100.002,020.320
2025-03-282,100.002,100.002,100.002,100.002,020.320
2025-03-272,100.002,100.002,100.002,100.002,020.320
2025-03-262,100.002,100.002,100.002,100.002,020.320
2025-03-252,100.002,100.002,100.002,100.002,020.3210
2025-03-242,313.002,313.002,313.002,313.002,225.240
2025-03-212,313.002,313.002,313.002,313.002,225.240
2025-03-202,313.002,313.002,313.002,313.002,225.240
2025-03-192,313.002,313.002,313.002,313.002,225.240
2025-03-182,313.002,313.002,313.002,313.002,225.240
2025-03-142,313.002,313.002,313.002,313.002,225.240
2025-03-132,313.002,313.002,313.002,313.002,210.150
2025-03-122,313.002,313.002,313.002,313.002,210.158
2025-03-112,334.062,334.062,334.062,334.062,230.272,500
2025-03-102,347.002,347.002,347.002,347.002,242.630
2025-03-072,347.002,347.002,347.002,347.002,242.630
2025-03-062,347.002,347.002,347.002,347.002,242.630
2025-03-052,347.002,347.002,347.002,347.002,242.630
2025-03-042,347.002,347.002,347.002,347.002,242.630
2025-03-032,347.002,347.002,347.002,347.002,242.630
2025-02-282,300.002,347.002,300.002,347.002,242.63129
2025-02-272,287.702,287.702,287.702,287.702,185.970
2025-02-262,287.702,287.702,287.702,287.702,185.970
2025-02-252,287.702,287.702,287.702,287.702,185.971,000
2025-02-242,265.002,265.002,265.002,265.002,164.2875
2025-02-212,250.002,250.002,250.002,250.002,149.9528
2025-02-202,200.002,200.002,200.002,200.002,102.17100
2025-02-192,193.272,200.002,193.272,200.002,102.173,269
2025-02-182,124.002,124.002,124.002,124.002,029.5520
2025-02-172,124.002,124.002,124.002,124.002,029.550
2025-02-142,147.002,147.002,124.002,124.002,029.55238
← NewerPage 7 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.