Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	77.000	78.500	76.900	78.450	70.006	4,920,500
2023-06-12	78.200	78.300	76.810	77.860	69.480	5,687,100
2023-06-09	77.520	78.400	77.280	78.120	69.712	6,375,300
2023-06-08	75.760	78.460	75.760	78.400	69.962	8,860,500
2023-06-07	76.150	76.230	75.120	76.080	67.891	7,037,500
2023-06-06	78.290	78.430	76.020	76.200	67.998	5,408,500
2023-06-05	77.820	78.030	77.180	77.720	69.355	5,744,100
2023-06-02	76.120	77.990	75.800	77.890	69.507	4,877,200
2023-06-01	77.540	77.540	75.870	76.210	68.007	5,031,200
2023-05-31	76.620	77.020	76.270	76.940	68.659	8,073,100
2023-05-30	76.520	76.870	76.010	76.330	68.114	5,038,500
2023-05-26	78.000	78.620	77.010	77.090	68.793	5,439,000
2023-05-25	77.470	78.180	76.260	77.650	69.292	8,118,100
2023-05-24	79.120	79.260	78.140	79.050	70.542	5,863,900
2023-05-23	78.600	79.560	78.100	78.580	70.122	4,542,900
2023-05-22	79.300	79.850	78.400	78.620	70.158	3,559,500
2023-05-19	78.780	79.620	78.650	78.850	70.363	5,694,300
2023-05-18	78.880	79.050	77.360	78.210	69.792	5,049,900
2023-05-17	78.150	79.020	77.050	78.810	70.328	5,506,900
2023-05-16	79.770	79.770	78.160	78.320	69.890	5,764,300
2023-05-15	78.070	78.400	77.830	78.380	69.944	2,723,300
2023-05-12	78.770	79.080	77.910	78.170	69.756	3,519,100
2023-05-11	78.160	78.760	77.450	78.700	70.229	5,123,500
2023-05-10	78.770	78.840	77.160	78.110	69.703	5,613,900
2023-05-09	78.310	79.280	78.300	78.800	70.319	4,546,600
2023-05-08	79.610	79.660	78.130	78.590	70.131	3,823,400
2023-05-05	78.750	79.830	78.220	79.750	71.166	4,613,700
2023-05-04	79.610	79.680	78.410	78.520	70.069	4,564,200
2023-05-03	80.490	80.900	79.120	79.450	70.899	5,057,400
2023-05-02	81.530	82.040	80.080	80.440	71.782	5,647,900
2023-05-01	82.470	82.550	81.200	81.420	72.657	5,561,300
2023-04-28	82.520	82.850	80.080	82.210	73.362	10,709,400
2023-04-27	83.740	83.860	82.420	83.550	74.557	8,659,000
2023-04-26	84.240	84.420	82.900	83.740	74.727	4,439,500
2023-04-25	86.950	87.080	85.500	85.590	76.378	5,378,600
2023-04-24	86.620	87.370	86.490	86.700	77.368	6,630,800
2023-04-21	84.870	86.880	84.750	86.570	77.252	8,039,500
2023-04-20	83.750	84.880	83.700	84.690	75.575	5,927,700
2023-04-19	83.460	84.310	83.390	84.110	75.057	3,112,200
2023-04-18	83.740	83.930	82.970	83.780	74.763	4,283,900
2023-04-17	83.410	83.740	83.030	83.630	74.629	4,444,700
2023-04-14	83.030	83.240	81.980	83.000	74.067	4,886,600
2023-04-13	81.960	83.340	81.930	83.270	74.307	4,224,700
2023-04-12	82.970	83.240	81.740	82.160	73.317	5,146,700
2023-04-11	82.560	83.110	82.260	82.540	73.656	3,669,400
2023-04-10	83.500	83.500	82.320	82.600	73.710	3,465,500
2023-04-06	84.070	84.830	83.260	83.370	74.397	3,729,100
2023-04-05	82.300	83.720	81.950	83.650	74.647	4,615,000
2023-04-04	83.160	83.450	81.820	82.120	73.281	4,490,600
2023-04-03	82.940	83.800	82.640	83.240	74.281	5,083,600
2023-03-31	81.640	83.140	81.190	82.970	74.040	7,135,600
2023-03-30	81.780	81.900	81.060	81.450	72.683	3,822,700
2023-03-29	81.260	81.970	80.930	81.290	72.541	5,469,300
2023-03-28	79.960	81.110	79.790	80.970	72.255	4,154,900
2023-03-27	80.380	80.990	79.410	79.580	71.015	4,444,900
2023-03-24	78.930	80.400	78.330	80.000	71.389	4,806,500
2023-03-23	77.780	78.930	77.640	78.760	70.283	5,015,600
2023-03-22	79.100	79.380	77.760	77.810	69.435	4,909,500
2023-03-21	79.530	80.050	78.360	79.140	70.622	4,744,800
2023-03-20	77.710	79.680	77.630	79.460	70.908	4,672,600

← NewerPage 15 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.