Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	110.58	110.67	108.54	110.28	106.88	9,190,300
2025-08-06	111.97	112.25	110.19	110.28	106.88	7,446,500
2025-08-05	113.99	114.50	112.31	112.46	108.99	6,132,100
2025-08-04	113.45	114.57	113.23	114.51	110.98	5,634,200
2025-08-01	112.26	113.81	111.85	113.18	109.69	5,016,300
2025-07-31	113.86	115.54	111.80	112.29	108.83	7,883,500
2025-07-30	114.27	115.75	113.53	114.76	111.22	5,826,900
2025-07-29	112.95	114.41	112.30	114.23	110.71	6,278,900
2025-07-28	113.39	114.75	112.68	113.03	109.54	5,370,500
2025-07-25	114.56	117.60	114.13	116.20	112.62	7,680,800
2025-07-24	113.58	113.70	112.51	113.20	109.71	4,103,700
2025-07-23	110.62	113.89	110.38	113.56	110.06	5,228,500
2025-07-22	108.40	110.97	108.06	110.17	106.77	4,487,900
2025-07-21	108.38	109.38	107.75	108.28	104.94	3,573,800
2025-07-18	109.85	110.90	108.04	108.22	104.88	6,627,900
2025-07-17	109.21	110.15	108.16	108.80	105.44	4,276,000
2025-07-16	108.58	110.72	108.57	109.85	106.46	3,958,600
2025-07-15	110.94	111.49	108.73	109.06	105.70	4,938,400
2025-07-14	109.67	112.19	109.66	112.09	108.63	6,380,600
2025-07-11	113.54	113.81	109.45	109.64	106.26	6,116,200
2025-07-10	113.07	114.87	112.83	114.54	111.01	6,096,900
2025-07-09	112.43	113.67	111.83	113.24	109.75	5,234,900
2025-07-08	111.76	113.15	110.89	111.06	107.63	4,682,400
2025-07-07	112.00	112.58	110.75	111.78	108.33	6,956,400
2025-07-03	111.55	112.08	110.61	111.75	108.30	4,039,800
2025-07-02	111.79	112.83	111.09	111.51	108.07	5,991,100
2025-07-01	111.50	112.57	110.80	111.73	108.28	7,677,200
2025-06-30	110.61	111.44	109.88	110.87	107.45	6,602,300
2025-06-27	108.26	112.00	106.84	110.67	107.26	19,545,200
2025-06-26	106.19	107.86	105.79	107.62	104.30	6,311,700
2025-06-25	106.84	106.92	104.46	105.93	102.66	6,053,400
2025-06-24	106.33	107.60	106.00	107.20	103.89	7,916,700
2025-06-23	108.82	109.44	105.35	106.19	102.91	8,173,400
2025-06-20	108.85	110.16	107.30	108.50	105.15	23,268,100
2025-06-18	108.61	111.78	107.19	108.00	104.67	12,894,800
2025-06-17	110.29	110.69	107.74	108.00	104.67	7,460,400
2025-06-16	110.17	111.47	108.80	110.83	107.41	4,740,600
2025-06-13	110.51	111.37	109.48	109.98	106.59	8,150,100
2025-06-12	110.59	112.09	108.90	112.05	107.83	7,026,000
2025-06-11	109.82	111.04	109.02	109.30	105.18	6,413,600
2025-06-10	109.89	112.24	109.76	110.09	105.94	8,870,800
2025-06-09	112.60	113.52	111.77	113.00	108.74	6,153,000
2025-06-06	111.69	112.76	110.77	112.46	108.22	5,263,500
2025-06-05	108.97	112.53	108.31	110.46	106.30	10,819,400
2025-06-04	109.52	111.29	108.89	109.02	104.91	7,963,200
2025-06-03	108.40	109.77	107.65	109.33	105.21	9,884,000
2025-06-02	109.24	110.41	105.69	108.91	104.81	9,987,000
2025-05-30	111.62	111.62	109.58	110.08	105.93	11,913,200
2025-05-29	108.59	111.24	108.12	111.11	106.92	5,596,800
2025-05-28	109.12	109.45	107.23	108.44	104.35	4,598,300
2025-05-27	108.30	109.55	108.04	109.09	104.98	7,929,700
2025-05-23	105.85	107.84	105.58	107.37	103.32	6,037,100
2025-05-22	107.25	107.95	106.13	106.74	102.72	7,069,400
2025-05-21	108.11	108.77	107.39	107.72	103.66	7,968,900
2025-05-20	105.76	109.26	105.76	109.11	105.00	10,712,100
2025-05-19	103.00	106.25	102.84	106.16	102.16	8,561,400
2025-05-16	100.61	102.55	100.23	102.50	98.638	6,398,400
2025-05-15	99.530	100.62	97.860	100.34	96.559	9,678,900
2025-05-14	100.93	101.73	98.080	98.380	94.673	10,047,100
2025-05-13	102.56	102.83	100.73	101.43	97.608	8,443,000

← NewerPage 6 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.