Gilead Sciences, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 157.32 | 157.58 | 155.62 | 156.19 | 156.19 | 7,770,900 |
| 2026-10-15 | 156.39 | 160.51 | 156.02 | 157.37 | 157.37 | 8,287,500 |
| 2026-10-14 | 148.19 | 153.76 | 147.48 | 153.54 | 153.54 | 5,756,500 |
| 2026-10-13 | 151.16 | 151.16 | 147.26 | 147.92 | 147.92 | 5,558,100 |
| 2026-10-12 | 151.84 | 152.26 | 149.80 | 150.43 | 150.43 | 5,791,400 |
| 2026-10-09 | 147.23 | 151.44 | 146.10 | 151.17 | 151.17 | 5,802,000 |
| 2026-10-08 | 146.73 | 147.59 | 144.65 | 147.10 | 147.10 | 4,489,500 |
| 2026-10-07 | 145.28 | 148.60 | 144.85 | 146.85 | 146.85 | 5,096,700 |
| 2026-10-06 | 145.11 | 146.14 | 142.60 | 144.23 | 144.23 | 3,723,400 |
| 2026-10-05 | 143.21 | 145.16 | 142.79 | 144.63 | 144.63 | 6,137,600 |
| 2026-10-02 | 147.65 | 148.00 | 144.00 | 144.74 | 144.74 | 5,043,900 |
| 2026-10-01 | 149.44 | 149.44 | 147.19 | 147.50 | 147.50 | 4,438,500 |
| 2026-09-30 | 150.88 | 151.28 | 148.98 | 149.05 | 149.05 | 5,357,200 |
| 2026-09-29 | 150.18 | 152.63 | 148.79 | 151.28 | 151.28 | 5,322,400 |
| 2026-09-28 | 149.80 | 152.74 | 149.41 | 152.21 | 152.21 | 5,076,500 |
| 2026-09-25 | 150.05 | 151.00 | 148.02 | 150.93 | 150.93 | 5,284,300 |
| 2026-09-24 | 151.10 | 152.98 | 149.59 | 149.69 | 149.69 | 5,074,700 |
| 2026-09-23 | 153.60 | 154.20 | 150.06 | 151.37 | 151.37 | 6,191,700 |
| 2026-09-22 | 150.65 | 153.28 | 148.65 | 152.67 | 152.67 | 5,080,000 |
| 2026-09-21 | 150.11 | 152.10 | 148.22 | 150.56 | 150.56 | 5,569,200 |
| 2026-09-18 | 150.56 | 153.23 | 149.57 | 150.11 | 150.11 | 16,412,100 |
| 2026-09-17 | 148.78 | 151.04 | 146.89 | 150.89 | 150.89 | 7,842,200 |
| 2026-09-16 | 146.58 | 149.30 | 146.12 | 147.68 | 147.68 | 5,187,900 |
| 2026-09-15 | 144.00 | 146.35 | 142.94 | 146.30 | 146.30 | 4,532,600 |
| 2026-09-14 | 144.26 | 146.75 | 143.71 | 146.41 | 145.59 | 4,919,900 |
| 2026-09-11 | 145.24 | 145.99 | 143.50 | 143.72 | 142.92 | 4,202,400 |
| 2026-09-10 | 145.07 | 145.91 | 143.67 | 144.81 | 144.00 | 6,019,300 |
| 2026-09-09 | 145.46 | 147.68 | 145.00 | 145.65 | 144.83 | 4,582,500 |
| 2026-09-08 | 146.98 | 148.65 | 145.45 | 146.64 | 145.82 | 6,080,100 |
| 2026-09-04 | 149.23 | 151.19 | 149.23 | 151.00 | 150.15 | 6,181,300 |
| 2026-09-03 | 150.67 | 151.48 | 148.41 | 151.22 | 150.37 | 4,497,700 |
| 2026-09-02 | 150.00 | 152.55 | 148.83 | 149.61 | 148.77 | 4,923,200 |
| 2026-09-01 | 148.52 | 149.96 | 146.92 | 149.92 | 149.08 | 4,868,100 |
| 2026-08-31 | 144.23 | 147.22 | 143.18 | 146.34 | 145.52 | 6,594,700 |
| 2026-08-28 | 149.47 | 149.47 | 144.88 | 145.68 | 144.86 | 3,946,900 |
| 2026-08-27 | 147.30 | 149.11 | 146.01 | 148.86 | 148.03 | 5,014,800 |
| 2026-08-26 | 148.00 | 149.62 | 147.00 | 148.09 | 147.26 | 5,258,300 |
| 2026-08-25 | 146.60 | 148.94 | 145.58 | 148.77 | 147.94 | 4,630,300 |
| 2026-08-24 | 145.93 | 146.84 | 144.59 | 146.74 | 145.92 | 6,182,900 |
| 2026-08-21 | 144.52 | 147.91 | 143.50 | 146.12 | 145.30 | 5,384,300 |
| 2026-08-20 | 146.69 | 146.82 | 143.19 | 143.44 | 142.64 | 7,167,600 |
| 2026-08-19 | 145.10 | 148.97 | 144.30 | 147.60 | 146.77 | 6,738,600 |
| 2026-08-18 | 140.00 | 143.89 | 139.54 | 143.44 | 142.64 | 5,758,800 |
| 2026-08-17 | 138.36 | 139.49 | 136.63 | 138.92 | 138.14 | 3,940,300 |
| 2026-08-14 | 136.81 | 138.43 | 135.91 | 138.36 | 137.59 | 3,407,800 |
| 2026-08-13 | 136.94 | 138.30 | 136.03 | 138.14 | 137.37 | 4,896,600 |
| 2026-08-12 | 133.99 | 137.12 | 133.30 | 135.87 | 135.11 | 5,683,800 |
| 2026-08-11 | 132.68 | 136.85 | 132.01 | 135.77 | 135.01 | 5,493,700 |
| 2026-08-10 | 131.61 | 134.32 | 131.61 | 133.06 | 132.31 | 6,833,700 |
| 2026-08-07 | 132.10 | 134.09 | 130.59 | 133.21 | 132.46 | 8,201,800 |
| 2026-08-06 | 133.99 | 134.48 | 129.02 | 130.86 | 130.13 | 9,234,800 |
| 2026-08-05 | 136.00 | 137.80 | 129.60 | 131.76 | 131.02 | 11,383,400 |
| 2026-08-04 | 131.15 | 135.57 | 129.54 | 135.25 | 134.49 | 10,091,400 |
| 2026-08-03 | 131.10 | 131.50 | 129.04 | 131.15 | 130.42 | 7,523,500 |
| 2026-07-31 | 130.23 | 130.89 | 128.76 | 130.21 | 129.48 | 6,531,600 |
| 2026-07-30 | 130.02 | 131.39 | 128.28 | 131.28 | 130.54 | 6,724,500 |
| 2026-07-29 | 134.41 | 134.64 | 132.57 | 132.73 | 131.99 | 7,763,600 |
| 2026-07-28 | 133.11 | 136.26 | 132.63 | 134.32 | 133.57 | 6,945,600 |
| 2026-07-27 | 131.00 | 133.06 | 129.43 | 130.52 | 129.79 | 4,953,700 |
| 2026-07-24 | 130.93 | 131.65 | 129.04 | 129.31 | 128.59 | 5,529,600 |
Page 1 of 79 · 4,728 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2013-01-28 | 2:1 |
| 2007-06-25 | 2:1 |
| 2004-09-07 | 2:1 |
| 2002-03-08 | 2:1 |
| 2001-02-22 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.8200 USD |
| 2026-06-15 | 0.8200 USD |
| 2026-03-13 | 0.8200 USD |
| 2025-12-15 | 0.7900 USD |
| 2025-09-15 | 0.7900 USD |
| 2025-06-13 | 0.7900 USD |
| 2025-03-14 | 0.7900 USD |
| 2024-12-13 | 0.7700 USD |
| 2024-09-13 | 0.7700 USD |
| 2024-06-14 | 0.7700 USD |
| 2024-03-14 | 0.7700 USD |
| 2023-12-14 | 0.7500 USD |
| 2023-09-14 | 0.7500 USD |
| 2023-06-14 | 0.7500 USD |
| 2023-03-14 | 0.7500 USD |
| 2022-12-14 | 0.7300 USD |
| 2022-09-14 | 0.7300 USD |
| 2022-06-14 | 0.7300 USD |
| 2022-03-14 | 0.7300 USD |
| 2021-12-14 | 0.7100 USD |
| 2021-09-14 | 0.7100 USD |
| 2021-06-14 | 0.7100 USD |
| 2021-03-12 | 0.7100 USD |
| 2020-12-14 | 0.6800 USD |
| 2020-09-14 | 0.6800 USD |
| 2020-06-11 | 0.6800 USD |
| 2020-03-12 | 0.6800 USD |
| 2019-12-12 | 0.6300 USD |
| 2019-09-12 | 0.6300 USD |
| 2019-06-13 | 0.6300 USD |
| 2019-03-14 | 0.6300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.