Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	128.80	130.33	127.64	127.75	126.21	8,170,300
2026-04-24	131.54	132.33	129.28	130.40	128.82	5,966,000
2026-04-23	134.02	134.68	132.79	133.64	132.02	3,870,900
2026-04-22	133.69	134.08	131.34	132.90	131.29	6,695,800
2026-04-21	136.18	136.34	132.22	133.29	131.68	6,070,300
2026-04-20	138.06	138.54	135.48	135.87	134.23	3,871,200
2026-04-17	138.95	139.76	136.69	137.64	135.98	7,345,800
2026-04-16	138.61	140.27	137.75	138.55	136.87	3,432,400
2026-04-15	140.96	140.96	138.06	139.77	138.08	3,790,500
2026-04-14	138.26	141.40	137.60	140.45	138.75	6,473,800
2026-04-13	137.99	139.55	137.02	139.03	137.35	5,101,500
2026-04-10	142.38	142.38	138.45	138.99	137.31	4,418,800
2026-04-09	140.12	142.97	139.96	142.09	140.37	4,167,400
2026-04-08	140.11	141.57	138.47	141.54	139.83	4,967,300
2026-04-07	139.00	139.39	137.15	138.80	137.12	5,439,200
2026-04-06	139.24	140.71	138.85	140.13	138.44	3,921,900
2026-04-02	139.61	141.34	138.64	139.71	138.02	4,925,900
2026-04-01	139.69	141.49	138.82	140.30	138.60	5,286,500
2026-03-31	137.18	140.35	137.17	139.37	137.68	7,878,800
2026-03-30	134.57	136.63	133.89	136.34	134.69	6,148,300
2026-03-27	136.85	137.47	134.10	134.25	132.63	5,647,000
2026-03-26	138.39	138.94	136.66	136.88	135.22	4,285,500
2026-03-25	139.76	140.42	137.92	138.26	136.59	5,053,000
2026-03-24	136.80	138.37	136.47	138.11	136.44	6,725,500
2026-03-23	139.68	139.80	136.44	137.34	135.68	7,364,200
2026-03-20	140.43	141.00	136.49	137.21	135.55	15,521,900
2026-03-19	141.42	142.09	140.12	141.11	139.40	7,310,700
2026-03-18	143.16	143.80	139.23	141.29	139.58	7,079,300
2026-03-17	146.52	146.71	143.27	144.40	142.65	3,887,800
2026-03-16	144.23	146.13	142.68	145.21	143.45	3,697,200
2026-03-13	146.85	148.22	144.20	144.99	143.24	4,375,500
2026-03-12	145.11	146.95	143.89	145.21	142.64	7,006,700
2026-03-11	147.11	149.30	145.81	146.00	143.42	5,551,400
2026-03-10	147.73	149.38	146.84	148.56	145.93	5,098,500
2026-03-09	143.50	146.92	143.49	146.63	144.04	5,210,400
2026-03-06	143.56	144.65	142.77	143.93	141.39	4,921,200
2026-03-05	146.32	146.75	143.35	145.14	142.58	6,939,900
2026-03-04	148.92	148.92	146.10	148.22	145.60	6,925,100
2026-03-03	148.13	148.84	145.52	147.83	145.22	6,741,600
2026-03-02	147.87	150.77	147.80	150.03	147.38	7,182,900
2026-02-27	143.56	150.00	143.37	148.95	146.32	11,195,500
2026-02-26	145.92	146.36	143.09	143.77	141.23	7,987,200
2026-02-25	147.35	149.11	146.39	147.12	144.52	6,209,100
2026-02-24	149.72	150.08	147.05	147.64	145.03	8,333,600
2026-02-23	148.93	152.46	148.38	149.83	147.18	5,994,400
2026-02-20	150.58	153.26	150.09	151.40	148.72	6,986,900
2026-02-19	152.34	152.82	150.33	151.12	148.45	7,357,700
2026-02-18	156.01	156.01	152.37	152.74	150.04	5,190,900
2026-02-17	155.04	155.75	153.31	155.27	152.53	5,884,800
2026-02-13	151.89	156.95	151.46	154.98	152.24	6,861,900
2026-02-12	153.42	155.73	150.82	151.81	149.13	9,891,000
2026-02-11	148.90	157.29	147.38	155.80	153.05	11,434,000
2026-02-10	151.47	151.87	147.07	147.23	144.63	10,774,600
2026-02-09	151.85	153.00	150.18	151.68	149.00	7,431,200
2026-02-06	149.69	153.13	148.71	152.50	149.81	8,509,800
2026-02-05	146.50	150.50	145.87	149.37	146.73	9,143,000
2026-02-04	144.14	146.73	143.50	146.23	143.65	7,440,100
2026-02-03	142.16	145.94	142.03	143.28	140.75	6,840,200
2026-02-02	141.05	143.80	140.01	142.89	140.36	6,898,200
2026-01-30	139.08	142.20	138.65	141.95	139.44	9,460,200

← NewerPage 3 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.