Gilead Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,800.22 | 0 |
| 2024-11-14 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,800.22 | 0 |
| 2024-11-13 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,800.22 | 7 |
| 2024-11-12 | 1,975.00 | 1,975.00 | 1,953.00 | 1,953.00 | 1,850.44 | 446 |
| 2024-11-11 | 1,913.13 | 1,913.13 | 1,913.13 | 1,913.13 | 1,812.66 | 0 |
| 2024-11-08 | 1,913.13 | 1,913.13 | 1,913.13 | 1,913.13 | 1,812.66 | 0 |
| 2024-11-07 | 1,900.00 | 1,913.13 | 1,900.00 | 1,913.13 | 1,812.66 | 178 |
| 2024-11-06 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,729.16 | 8 |
| 2024-11-05 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,724.43 | 0 |
| 2024-11-04 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,724.43 | 55 |
| 2024-11-01 | 1,785.69 | 1,785.69 | 1,785.69 | 1,785.69 | 1,691.92 | 9,400 |
| 2024-10-31 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,684.63 | 39 |
| 2024-10-30 | 1,776.15 | 1,776.15 | 1,776.15 | 1,776.15 | 1,682.88 | 0 |
| 2024-10-29 | 1,776.15 | 1,776.15 | 1,776.15 | 1,776.15 | 1,682.88 | 0 |
| 2024-10-28 | 1,776.15 | 1,776.15 | 1,776.15 | 1,776.15 | 1,682.88 | 116 |
| 2024-10-25 | 1,752.18 | 1,752.18 | 1,752.18 | 1,752.18 | 1,660.17 | 0 |
| 2024-10-24 | 1,752.18 | 1,752.18 | 1,752.18 | 1,752.18 | 1,660.17 | 0 |
| 2024-10-23 | 1,752.18 | 1,752.18 | 1,752.18 | 1,752.18 | 1,660.17 | 0 |
| 2024-10-22 | 1,715.00 | 1,752.18 | 1,715.00 | 1,752.18 | 1,660.17 | 1,237 |
| 2024-10-21 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,610.73 | 20 |
| 2024-10-18 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,582.30 | 0 |
| 2024-10-17 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,582.30 | 0 |
| 2024-10-16 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,582.30 | 0 |
| 2024-10-15 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,582.30 | 0 |
| 2024-10-14 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,582.30 | 0 |
| 2024-10-11 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,582.30 | 0 |
| 2024-10-10 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,582.30 | 0 |
| 2024-10-09 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,582.30 | 60 |
| 2024-10-08 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,544.40 | 135 |
| 2024-10-07 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,543.46 | 0 |
| 2024-10-04 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,543.46 | 2,300 |
| 2024-10-03 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,544.40 | 0 |
| 2024-10-02 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,544.40 | 0 |
| 2024-09-30 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,544.40 | 60 |
| 2024-09-27 | 1,652.55 | 1,652.55 | 1,652.55 | 1,652.55 | 1,565.77 | 30 |
| 2024-09-26 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,468.60 | 15 |
| 2024-09-25 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 1,532.09 | 0 |
| 2024-09-24 | 1,616.00 | 1,617.00 | 1,616.00 | 1,617.00 | 1,532.09 | 85 |
| 2024-09-23 | 1,615.01 | 1,615.01 | 1,615.01 | 1,615.01 | 1,530.20 | 0 |
| 2024-09-20 | 1,615.01 | 1,615.01 | 1,615.01 | 1,615.01 | 1,530.20 | 0 |
| 2024-09-19 | 1,615.00 | 1,615.01 | 1,615.00 | 1,615.01 | 1,530.20 | 43 |
| 2024-09-18 | 1,597.73 | 1,622.00 | 1,597.73 | 1,622.00 | 1,536.82 | 854 |
| 2024-09-17 | 1,585.98 | 1,585.98 | 1,585.98 | 1,585.98 | 1,502.69 | 25 |
| 2024-09-13 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,515.98 | 0 |
| 2024-09-12 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,501.90 | 0 |
| 2024-09-11 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,501.90 | 0 |
| 2024-09-10 | 1,599.97 | 1,600.00 | 1,599.97 | 1,600.00 | 1,501.90 | 19 |
| 2024-09-09 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,304.78 | 0 |
| 2024-09-06 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,304.78 | 0 |
| 2024-09-05 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,304.78 | 0 |
| 2024-09-04 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,304.78 | 0 |
| 2024-09-03 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,304.78 | 0 |
| 2024-09-02 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,304.78 | 0 |
| 2024-08-30 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,304.78 | 0 |
| 2024-08-29 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,304.78 | 0 |
| 2024-08-28 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,304.78 | 0 |
| 2024-08-27 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,304.78 | 0 |
| 2024-08-26 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,304.78 | 0 |
| 2024-08-23 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,304.78 | 0 |
| 2024-08-22 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,304.78 | 0 |
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.