Gilead Sciences, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 139.75 | 140.51 | 138.23 | 139.55 | 137.08 | 7,148,000 |
| 2026-01-28 | 140.41 | 140.87 | 138.69 | 139.72 | 137.25 | 7,317,700 |
| 2026-01-27 | 137.54 | 141.71 | 137.54 | 140.97 | 138.48 | 10,615,400 |
| 2026-01-26 | 135.88 | 138.03 | 133.69 | 137.78 | 135.35 | 10,012,500 |
| 2026-01-23 | 131.26 | 136.30 | 131.00 | 135.93 | 133.53 | 13,180,900 |
| 2026-01-22 | 129.13 | 133.10 | 129.00 | 131.14 | 128.82 | 8,550,500 |
| 2026-01-21 | 123.73 | 129.39 | 122.68 | 129.11 | 126.83 | 7,285,300 |
| 2026-01-20 | 123.80 | 126.24 | 122.28 | 124.14 | 121.95 | 9,152,600 |
| 2026-01-16 | 123.80 | 125.12 | 122.10 | 124.91 | 122.70 | 10,638,900 |
| 2026-01-15 | 124.31 | 124.57 | 120.95 | 121.26 | 119.12 | 6,659,800 |
| 2026-01-14 | 121.38 | 124.16 | 121.38 | 124.07 | 121.88 | 4,659,300 |
| 2026-01-13 | 122.59 | 123.81 | 120.22 | 121.76 | 119.61 | 5,803,600 |
| 2026-01-12 | 120.58 | 124.48 | 119.63 | 122.60 | 120.43 | 7,397,000 |
| 2026-01-09 | 120.34 | 122.76 | 119.33 | 121.10 | 118.96 | 6,629,500 |
| 2026-01-08 | 124.08 | 125.11 | 119.93 | 120.67 | 118.54 | 6,717,800 |
| 2026-01-07 | 122.34 | 124.71 | 122.16 | 124.35 | 122.15 | 6,175,400 |
| 2026-01-06 | 118.22 | 121.99 | 118.22 | 121.36 | 119.22 | 6,038,000 |
| 2026-01-05 | 120.77 | 121.00 | 116.88 | 118.30 | 116.21 | 7,039,100 |
| 2026-01-02 | 122.49 | 122.59 | 121.19 | 121.60 | 119.45 | 4,555,400 |
| 2025-12-31 | 123.24 | 123.60 | 122.38 | 122.74 | 120.57 | 3,150,200 |
| 2025-12-30 | 124.56 | 125.00 | 122.95 | 123.18 | 121.00 | 3,256,000 |
| 2025-12-29 | 124.82 | 125.27 | 124.20 | 124.91 | 122.70 | 3,061,300 |
| 2025-12-26 | 125.52 | 125.77 | 124.19 | 124.70 | 122.50 | 2,073,800 |
| 2025-12-24 | 125.71 | 126.25 | 125.12 | 125.67 | 123.45 | 1,606,300 |
| 2025-12-23 | 124.17 | 127.41 | 124.00 | 125.19 | 122.98 | 5,712,500 |
| 2025-12-22 | 124.08 | 124.90 | 122.84 | 124.16 | 121.97 | 6,751,400 |
| 2025-12-19 | 121.19 | 126.27 | 121.00 | 124.29 | 122.09 | 24,394,600 |
| 2025-12-18 | 121.24 | 122.29 | 120.93 | 121.47 | 119.32 | 5,795,400 |
| 2025-12-17 | 119.27 | 122.07 | 118.58 | 121.36 | 119.22 | 7,958,600 |
| 2025-12-16 | 120.53 | 121.64 | 118.17 | 118.78 | 116.68 | 6,417,500 |
| 2025-12-15 | 122.00 | 122.98 | 119.39 | 119.78 | 117.66 | 7,805,100 |
| 2025-12-12 | 122.86 | 123.63 | 119.53 | 120.40 | 117.50 | 6,767,700 |
| 2025-12-11 | 122.25 | 123.74 | 121.00 | 123.21 | 120.24 | 4,892,300 |
| 2025-12-10 | 119.49 | 121.41 | 118.78 | 121.34 | 118.41 | 8,530,500 |
| 2025-12-09 | 121.07 | 122.25 | 119.02 | 119.36 | 116.48 | 7,255,700 |
| 2025-12-08 | 120.98 | 122.37 | 120.54 | 121.19 | 118.27 | 8,870,700 |
| 2025-12-05 | 122.29 | 122.53 | 120.38 | 121.22 | 118.30 | 10,416,800 |
| 2025-12-04 | 124.81 | 124.96 | 122.40 | 122.62 | 119.66 | 5,234,200 |
| 2025-12-03 | 124.21 | 125.60 | 123.88 | 125.00 | 121.99 | 5,306,000 |
| 2025-12-02 | 124.40 | 125.08 | 123.39 | 123.91 | 120.92 | 5,109,900 |
| 2025-12-01 | 125.89 | 126.23 | 123.62 | 124.33 | 121.33 | 4,960,200 |
| 2025-11-28 | 127.10 | 127.80 | 124.90 | 125.84 | 122.81 | 3,063,600 |
| 2025-11-26 | 126.94 | 128.16 | 126.36 | 127.51 | 124.43 | 5,825,300 |
| 2025-11-25 | 124.78 | 127.61 | 124.70 | 127.12 | 124.05 | 7,589,800 |
| 2025-11-24 | 126.96 | 128.25 | 124.49 | 125.27 | 122.25 | 9,553,600 |
| 2025-11-21 | 125.34 | 127.98 | 125.07 | 126.64 | 123.59 | 10,379,100 |
| 2025-11-20 | 128.34 | 128.70 | 124.54 | 124.99 | 121.98 | 9,924,200 |
| 2025-11-19 | 127.09 | 128.10 | 125.86 | 128.07 | 124.98 | 6,881,900 |
| 2025-11-18 | 124.54 | 127.36 | 123.32 | 127.18 | 124.11 | 8,179,000 |
| 2025-11-17 | 125.23 | 126.53 | 123.91 | 124.09 | 121.10 | 5,758,100 |
| 2025-11-14 | 124.81 | 125.64 | 122.50 | 125.02 | 122.00 | 6,599,300 |
| 2025-11-13 | 123.75 | 127.68 | 123.60 | 125.20 | 122.18 | 9,253,800 |
| 2025-11-12 | 122.40 | 124.87 | 121.80 | 123.40 | 120.42 | 6,004,800 |
| 2025-11-11 | 118.61 | 122.75 | 118.58 | 122.56 | 119.60 | 6,281,100 |
| 2025-11-10 | 119.40 | 119.85 | 117.13 | 118.15 | 115.30 | 7,566,000 |
| 2025-11-07 | 123.89 | 124.00 | 117.54 | 118.84 | 115.97 | 9,065,500 |
| 2025-11-06 | 121.93 | 124.10 | 121.72 | 123.40 | 120.42 | 6,087,500 |
| 2025-11-05 | 122.20 | 123.73 | 121.71 | 122.58 | 119.62 | 6,417,500 |
| 2025-11-04 | 123.15 | 123.57 | 119.24 | 123.00 | 120.03 | 8,467,200 |
| 2025-11-03 | 119.82 | 122.32 | 119.10 | 122.05 | 119.11 | 8,294,100 |
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.