Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	61.950	62.410	61.290	61.810	53.580	6,411,900
2022-06-29	62.310	62.970	61.920	62.480	54.161	5,800,400
2022-06-28	62.830	63.490	62.130	62.210	53.927	6,165,300
2022-06-27	62.930	63.530	62.630	62.830	54.464	6,586,900
2022-06-24	62.810	63.130	61.850	63.080	54.681	9,207,500
2022-06-23	61.890	62.650	61.750	62.580	54.247	6,992,900
2022-06-22	60.130	62.050	60.090	61.510	53.320	9,045,300
2022-06-21	59.260	60.580	58.910	60.510	52.453	9,173,000
2022-06-17	57.370	58.790	57.290	58.530	50.737	13,726,500
2022-06-16	57.660	58.140	57.200	57.720	50.035	9,482,200
2022-06-15	57.990	58.970	57.710	58.390	50.615	6,498,100
2022-06-14	58.370	59.840	57.170	57.790	50.095	10,073,800
2022-06-13	60.060	60.430	58.900	59.150	50.641	9,646,100
2022-06-10	60.580	61.180	60.310	60.740	52.003	8,155,600
2022-06-09	62.260	62.670	61.150	61.180	52.379	5,242,200
2022-06-08	62.240	62.990	62.110	62.380	53.407	7,248,200
2022-06-07	61.700	62.590	61.480	62.540	53.544	6,841,000
2022-06-06	62.580	63.020	61.650	62.030	53.107	7,865,800
2022-06-03	63.450	64.120	63.240	63.450	54.323	5,228,700
2022-06-02	64.640	64.720	62.310	63.460	54.331	7,860,000
2022-06-01	65.270	65.340	64.270	64.770	55.453	5,797,700
2022-05-31	64.500	65.030	63.670	64.850	55.521	13,781,900
2022-05-27	64.430	64.840	63.900	64.800	55.479	6,436,000
2022-05-26	65.160	65.460	64.460	64.470	55.196	5,730,800
2022-05-25	64.450	65.190	64.010	65.010	55.658	7,112,400
2022-05-24	63.940	64.410	63.430	64.350	55.093	8,263,200
2022-05-23	64.390	64.830	63.590	63.660	54.503	7,256,800
2022-05-20	63.370	63.900	62.730	63.840	54.657	6,814,600
2022-05-19	63.090	63.580	62.810	63.270	54.169	8,833,600
2022-05-18	63.140	63.930	62.690	63.220	54.126	9,583,900
2022-05-17	62.420	63.220	61.800	63.180	54.092	5,607,700
2022-05-16	62.370	62.740	61.940	62.240	53.287	6,157,500
2022-05-13	62.600	62.610	61.560	62.370	53.398	9,515,200
2022-05-12	60.700	62.500	60.630	62.480	53.492	9,727,900
2022-05-11	60.310	61.570	60.290	60.560	51.849	10,224,000
2022-05-10	61.880	62.540	61.560	61.780	52.893	9,721,600
2022-05-09	60.800	62.390	60.730	61.680	52.807	9,294,000
2022-05-06	61.130	61.400	60.390	61.180	52.379	7,468,200
2022-05-05	61.750	62.380	60.720	61.350	52.525	8,767,300
2022-05-04	60.650	62.310	60.270	62.080	53.150	8,087,800
2022-05-03	60.610	60.830	59.630	60.330	51.652	10,384,400
2022-05-02	59.550	60.430	59.150	60.310	51.634	9,474,000
2022-04-29	61.560	62.060	59.270	59.340	50.804	10,455,800
2022-04-28	61.440	61.640	60.610	61.560	52.705	10,787,500
2022-04-27	61.790	62.050	61.170	61.590	52.730	7,863,200
2022-04-26	62.400	62.870	61.750	61.770	52.884	6,926,400
2022-04-25	62.480	62.740	61.330	62.650	53.638	7,457,900
2022-04-22	63.780	63.860	62.170	62.250	53.295	7,662,000
2022-04-21	63.550	64.280	63.170	63.750	54.580	6,673,900
2022-04-20	63.000	64.160	62.980	63.600	54.451	7,638,800
2022-04-19	61.600	63.000	61.580	62.780	53.749	6,178,900
2022-04-18	61.700	62.210	61.370	61.580	52.722	5,981,200
2022-04-14	62.070	62.360	61.500	61.820	52.927	9,750,000
2022-04-13	61.620	62.110	61.290	62.060	53.133	6,879,600
2022-04-12	62.380	62.470	61.210	61.630	52.765	7,750,400
2022-04-11	62.820	63.060	61.840	61.890	52.987	8,094,200
2022-04-08	61.280	62.820	61.230	62.300	53.338	10,653,600
2022-04-07	60.800	61.550	60.520	60.990	52.217	9,370,100
2022-04-06	59.990	61.020	59.910	60.820	52.071	7,155,300
2022-04-05	60.350	61.190	59.690	59.750	51.155	7,067,200

← NewerPage 19 of 79 · 4,730 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.