Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	116.06	121.91	114.02	119.79	116.90	10,030,000
2025-10-30	118.80	120.52	117.52	118.44	115.58	8,349,600
2025-10-29	117.12	118.96	116.70	118.50	115.64	6,032,300
2025-10-28	119.77	120.28	117.79	117.88	115.04	4,723,500
2025-10-27	121.49	121.58	119.50	120.47	117.56	4,752,700
2025-10-24	120.42	121.15	118.71	120.94	118.02	5,438,600
2025-10-23	121.75	121.88	119.45	120.74	117.83	4,635,300
2025-10-22	124.24	124.45	121.30	121.46	118.53	5,436,300
2025-10-21	123.27	124.61	121.92	124.08	121.09	5,559,000
2025-10-20	122.59	123.99	122.20	123.11	120.14	8,149,500
2025-10-17	119.64	124.11	119.09	122.81	119.85	15,845,900
2025-10-16	117.98	121.57	117.34	117.85	115.01	6,742,600
2025-10-15	118.08	119.07	117.07	118.30	115.45	4,551,900
2025-10-14	117.52	119.33	116.63	118.48	115.62	6,311,100
2025-10-13	116.34	118.78	115.80	118.21	115.36	5,124,600
2025-10-10	117.65	119.33	116.50	117.18	114.35	7,896,600
2025-10-09	118.75	118.86	116.51	116.74	113.92	5,018,800
2025-10-08	117.11	118.35	115.76	118.25	115.40	6,532,200
2025-10-07	113.60	116.91	112.82	116.78	113.96	8,712,600
2025-10-06	115.67	117.00	112.41	113.58	110.84	9,090,700
2025-10-03	110.74	113.59	109.66	112.69	109.97	8,088,700
2025-10-02	110.20	111.70	108.46	110.56	107.89	10,134,700
2025-10-01	112.00	113.07	110.20	111.15	108.47	13,649,700
2025-09-30	113.03	114.86	110.92	111.00	108.32	10,301,700
2025-09-29	112.55	112.70	110.82	112.62	109.90	7,122,200
2025-09-26	111.35	112.24	110.70	112.10	109.40	5,074,200
2025-09-25	114.52	115.25	110.81	110.99	108.31	8,355,800
2025-09-24	114.30	114.57	111.96	113.67	110.93	5,222,500
2025-09-23	111.88	115.57	111.75	114.40	111.64	7,281,500
2025-09-22	113.45	114.05	112.15	112.49	109.78	7,261,300
2025-09-19	114.31	115.07	113.09	114.09	111.34	12,580,500
2025-09-18	111.40	113.75	111.26	113.62	110.88	7,115,600
2025-09-17	111.37	112.46	111.21	112.26	109.55	6,539,600
2025-09-16	113.22	114.13	110.15	110.86	108.19	5,458,800
2025-09-15	113.67	113.67	111.33	112.54	109.83	6,168,900
2025-09-12	117.49	117.63	114.18	114.55	111.02	6,468,100
2025-09-11	115.40	118.11	115.22	117.86	114.22	5,457,000
2025-09-10	115.54	115.85	114.50	115.25	111.69	7,839,700
2025-09-09	115.88	116.25	113.87	115.76	112.19	6,217,200
2025-09-08	114.68	116.18	113.82	115.88	112.31	16,945,000
2025-09-05	112.41	115.81	112.25	115.05	111.50	6,953,900
2025-09-04	113.15	113.83	112.28	112.77	109.29	4,024,700
2025-09-03	112.63	113.40	112.15	112.99	109.50	4,546,500
2025-09-02	112.90	113.30	111.28	112.71	109.23	4,409,700
2025-08-29	112.76	113.24	112.15	112.97	109.49	4,630,500
2025-08-28	113.63	113.85	112.32	112.56	109.09	4,148,700
2025-08-27	114.02	115.22	113.76	113.92	110.41	4,663,300
2025-08-26	114.35	115.24	113.89	114.75	111.21	5,932,800
2025-08-25	114.91	115.50	113.81	114.15	110.63	3,812,200
2025-08-22	116.90	118.13	114.52	114.77	111.23	5,503,400
2025-08-21	115.50	117.94	114.56	116.14	112.56	6,063,200
2025-08-20	118.57	120.89	118.46	118.73	115.07	5,639,500
2025-08-19	118.22	119.53	117.07	117.98	114.34	6,484,500
2025-08-18	118.31	119.37	117.85	117.99	114.35	4,476,400
2025-08-15	118.55	119.02	117.67	118.37	114.72	8,859,800
2025-08-14	119.80	120.50	118.12	119.02	115.35	5,461,300
2025-08-13	120.55	121.12	119.50	120.14	116.43	4,928,200
2025-08-12	120.56	121.83	119.26	120.02	116.32	6,084,100
2025-08-11	119.23	120.61	118.17	120.47	116.75	7,953,000
2025-08-08	115.22	121.38	114.80	119.41	115.73	13,115,300

← NewerPage 5 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.