Gilead Sciences, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	77.290	78.470	77.160	78.340	71.274	8,194,600
2023-12-01	76.780	77.660	76.200	77.650	70.647	5,400,500
2023-11-30	75.380	76.740	75.310	76.600	69.691	10,393,600
2023-11-29	74.850	75.450	74.680	75.230	68.445	5,091,700
2023-11-28	74.800	74.950	74.190	74.510	67.790	6,792,700
2023-11-27	75.110	75.300	74.520	74.920	68.163	4,552,100
2023-11-24	75.890	75.990	75.030	75.380	68.581	1,931,000
2023-11-22	74.990	75.730	74.900	75.700	68.872	4,419,100
2023-11-21	76.000	76.150	74.540	74.690	67.954	5,120,400
2023-11-20	75.230	76.100	75.070	76.000	69.145	7,012,200
2023-11-17	74.890	75.510	74.570	75.450	68.645	7,874,500
2023-11-16	75.530	76.150	73.990	74.520	67.799	6,820,700
2023-11-15	74.230	75.460	74.110	75.040	68.272	7,102,100
2023-11-14	75.320	75.720	74.550	74.720	67.981	5,534,400
2023-11-13	75.370	75.650	74.540	74.930	68.172	4,742,500
2023-11-10	75.460	76.030	74.860	75.920	69.073	5,946,700
2023-11-09	77.530	77.710	74.720	74.980	68.217	8,878,900
2023-11-08	77.490	78.260	75.090	77.900	70.874	13,103,500
2023-11-07	81.070	81.350	80.320	80.610	73.340	7,609,000
2023-11-06	81.670	81.980	80.740	81.140	73.822	6,649,800
2023-11-03	82.000	82.590	81.510	81.590	74.231	7,040,000
2023-11-02	79.810	81.310	79.640	81.230	73.904	6,166,100
2023-11-01	79.000	80.420	78.810	80.190	72.957	5,446,100
2023-10-31	77.590	78.710	77.460	78.540	71.456	4,684,100
2023-10-30	76.920	77.990	76.900	77.770	70.756	4,760,800
2023-10-27	78.390	78.500	76.330	76.620	69.709	6,037,800
2023-10-26	78.510	78.950	77.640	78.500	71.420	4,630,900
2023-10-25	77.910	78.600	77.430	78.390	71.320	5,148,000
2023-10-24	77.590	78.540	77.280	78.150	71.101	5,424,800
2023-10-23	77.700	77.970	77.170	77.560	70.565	4,049,700
2023-10-20	78.740	79.090	77.740	77.800	70.783	5,183,700
2023-10-19	79.070	79.870	78.230	78.440	71.365	5,563,400
2023-10-18	80.470	80.710	79.530	79.670	72.484	6,781,900
2023-10-17	79.190	81.070	78.610	80.480	73.221	10,602,200
2023-10-16	77.740	79.440	77.630	79.200	72.057	6,958,200
2023-10-13	77.190	77.860	76.970	77.650	70.647	5,651,800
2023-10-12	76.880	77.110	76.290	76.760	69.837	4,037,900
2023-10-11	76.250	77.010	76.010	76.960	70.019	4,434,100
2023-10-10	75.060	76.460	74.780	75.970	69.118	5,040,100
2023-10-09	74.780	75.340	74.240	75.060	68.290	3,394,000
2023-10-06	74.460	75.010	73.910	74.740	67.999	4,635,200
2023-10-05	74.670	75.030	74.150	74.700	67.963	4,781,900
2023-10-04	73.300	74.820	73.250	74.740	67.999	4,707,600
2023-10-03	73.210	73.870	72.870	73.270	66.662	6,075,300
2023-10-02	75.000	75.040	73.160	74.100	67.417	4,578,700
2023-09-29	75.510	75.750	74.580	74.940	68.181	4,179,900
2023-09-28	75.790	76.050	75.210	75.420	68.618	3,482,900
2023-09-27	75.670	76.060	75.140	75.550	68.736	4,443,100
2023-09-26	75.410	76.270	75.320	75.530	68.718	5,643,900
2023-09-25	74.750	74.930	74.530	74.830	68.081	3,885,700
2023-09-22	74.760	75.610	74.350	75.010	68.245	4,351,800
2023-09-21	75.880	76.140	75.220	75.270	68.481	5,271,600
2023-09-20	75.980	76.390	75.730	75.820	68.982	4,826,300
2023-09-19	75.390	76.130	75.260	75.770	68.936	4,002,700
2023-09-18	75.860	76.150	75.140	75.620	68.800	3,337,800
2023-09-15	77.210	77.410	75.420	75.670	68.845	11,145,100
2023-09-14	76.790	77.730	76.740	77.360	70.383	4,424,400
2023-09-13	77.000	77.530	76.920	77.310	69.655	4,407,700
2023-09-12	76.990	77.230	76.280	76.800	69.195	4,181,200
2023-09-11	76.050	77.170	76.000	77.040	69.412	8,053,800

← NewerPage 13 of 79 · 4,729 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.