Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	76.120	76.600	75.050	76.000	68.475	6,695,200
2023-09-07	74.620	74.760	73.710	73.940	66.619	6,586,100
2023-09-06	75.120	75.140	73.250	74.240	66.889	5,753,800
2023-09-05	76.950	77.000	75.130	75.160	67.718	6,045,600
2023-09-01	77.220	77.410	76.470	76.650	69.060	2,993,000
2023-08-31	77.280	77.410	76.240	76.480	68.907	9,200,000
2023-08-30	78.220	78.500	77.530	77.660	69.970	3,297,900
2023-08-29	77.250	78.250	77.050	78.210	70.466	4,156,300
2023-08-28	77.290	77.490	76.630	77.040	69.412	2,783,500
2023-08-25	76.610	77.190	76.070	76.860	69.249	3,773,300
2023-08-24	77.250	78.140	76.290	76.330	68.772	4,793,900
2023-08-23	78.300	78.980	76.960	77.040	69.412	7,422,800
2023-08-22	75.690	76.750	75.360	76.350	68.790	4,534,900
2023-08-21	75.670	76.260	75.540	75.940	68.421	5,359,200
2023-08-18	76.550	76.710	75.700	75.880	68.366	6,483,800
2023-08-17	77.990	78.110	76.500	76.500	68.925	5,741,200
2023-08-16	79.120	80.550	77.910	78.000	70.277	7,264,600
2023-08-15	79.630	80.210	78.960	79.640	71.754	3,798,600
2023-08-14	80.060	80.420	79.520	79.850	71.943	3,682,000
2023-08-11	80.000	80.130	79.460	80.000	72.079	3,383,600
2023-08-10	80.380	81.090	79.950	80.000	72.079	3,776,200
2023-08-09	80.570	81.430	80.030	80.170	72.232	4,551,300
2023-08-08	80.690	80.920	78.780	80.080	72.151	5,546,500
2023-08-07	78.330	80.970	77.940	80.670	72.682	6,831,500
2023-08-04	77.380	80.140	77.250	78.680	70.889	9,062,400
2023-08-03	75.720	75.820	75.170	75.530	68.051	5,747,700
2023-08-02	76.000	76.320	75.350	75.680	68.186	5,325,400
2023-08-01	76.090	76.380	75.100	75.680	68.186	4,025,300
2023-07-31	76.670	76.890	75.850	76.140	68.601	6,059,500
2023-07-28	76.420	77.320	76.340	76.860	69.249	5,026,500
2023-07-27	77.330	78.280	76.400	76.510	68.934	6,258,600
2023-07-26	76.770	77.380	76.610	77.190	69.547	4,049,700
2023-07-25	77.020	78.150	76.860	77.230	69.583	5,298,400
2023-07-24	79.820	80.180	76.250	77.660	69.970	11,333,500
2023-07-21	80.410	81.130	80.000	80.640	72.655	14,984,400
2023-07-20	79.560	80.780	79.540	79.940	72.024	6,046,000
2023-07-19	78.100	79.600	78.100	78.960	71.142	5,351,600
2023-07-18	77.540	78.860	77.400	78.220	70.475	5,244,900
2023-07-17	76.670	77.760	76.460	77.480	69.808	4,954,600
2023-07-14	76.610	77.640	76.460	77.190	69.547	6,072,300
2023-07-13	76.700	77.290	76.300	76.710	69.114	3,341,700
2023-07-12	76.360	77.180	76.330	76.380	68.817	5,185,100
2023-07-11	75.490	76.250	75.360	76.120	68.583	3,529,800
2023-07-10	74.500	75.880	74.450	75.690	68.195	5,554,900
2023-07-07	75.660	75.940	74.330	74.420	67.051	6,550,700
2023-07-06	76.910	77.040	76.020	76.240	68.691	5,020,300
2023-07-05	76.570	77.600	76.100	77.240	69.592	5,308,300
2023-07-03	76.260	76.840	75.840	76.720	69.123	3,437,300
2023-06-30	76.490	77.240	76.160	77.070	69.439	6,017,200
2023-06-29	75.880	76.480	75.490	76.010	68.484	5,295,800
2023-06-28	75.920	76.220	75.250	76.180	68.637	4,486,900
2023-06-27	76.650	76.890	75.800	76.010	68.484	5,111,200
2023-06-26	77.200	77.200	74.960	76.560	68.979	6,106,200
2023-06-23	78.330	78.360	77.260	77.470	69.799	4,815,500
2023-06-22	77.750	78.190	77.310	78.110	70.376	3,408,800
2023-06-21	77.670	78.450	77.000	77.610	69.925	5,342,300
2023-06-20	78.640	79.180	77.710	77.710	70.015	5,410,000
2023-06-16	79.250	79.530	78.500	78.860	71.051	13,982,700
2023-06-15	78.280	79.010	77.770	79.000	71.178	6,526,200
2023-06-14	78.040	78.400	77.320	77.950	70.232	6,069,400

← NewerPage 14 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.