Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	102.56	102.83	100.73	101.43	97.608	8,443,000
2025-05-12	96.790	104.66	96.190	103.82	99.908	12,935,600
2025-05-09	98.070	98.650	96.200	96.910	93.258	13,141,000
2025-05-08	97.250	98.440	95.300	98.160	94.461	12,994,700
2025-05-07	97.870	99.700	97.330	98.900	95.173	8,119,000
2025-05-06	102.33	102.73	97.330	97.880	94.192	11,409,400
2025-05-05	103.72	103.85	102.46	102.81	98.936	5,487,300
2025-05-02	104.87	105.17	102.48	103.68	99.773	7,033,800
2025-05-01	105.51	105.86	103.16	103.25	99.360	7,270,900
2025-04-30	105.33	106.81	103.80	106.54	102.53	9,628,500
2025-04-29	105.68	107.17	104.11	104.21	100.28	7,646,100
2025-04-28	103.86	106.54	103.14	106.34	102.33	9,458,900
2025-04-25	102.68	104.20	93.370	103.17	99.283	14,208,000
2025-04-24	106.11	107.56	105.74	106.15	102.15	10,133,200
2025-04-23	105.95	106.64	99.320	106.38	102.37	8,178,700
2025-04-22	104.90	106.44	104.78	105.51	101.53	7,540,700
2025-04-21	104.10	105.23	103.09	104.33	100.40	6,721,000
2025-04-17	104.74	105.75	103.52	104.54	100.60	8,066,400
2025-04-16	105.93	106.40	104.35	104.88	100.93	7,115,800
2025-04-15	106.40	106.50	104.87	105.68	101.70	7,577,300
2025-04-14	103.98	107.18	103.98	106.50	102.49	6,335,100
2025-04-11	102.18	104.79	100.76	103.63	99.725	8,683,700
2025-04-10	104.82	105.00	99.250	101.40	97.579	14,193,700
2025-04-09	97.970	107.46	97.320	105.25	101.28	19,225,200
2025-04-08	105.40	107.47	101.80	103.19	99.302	11,293,700
2025-04-07	104.75	109.00	103.32	105.52	101.54	14,202,800
2025-04-04	110.51	112.87	107.12	107.25	103.21	12,920,000
2025-04-03	113.02	114.75	112.28	112.39	108.16	10,045,200
2025-04-02	111.13	112.02	110.47	111.89	107.67	7,444,300
2025-04-01	112.00	112.86	110.71	111.28	107.09	6,284,400
2025-03-31	109.67	112.46	109.60	112.05	107.83	8,828,600
2025-03-28	111.15	112.38	109.65	111.79	107.58	7,844,800
2025-03-27	110.00	111.81	109.74	111.16	106.97	6,382,900
2025-03-26	107.99	110.46	107.90	109.27	105.15	7,391,400
2025-03-25	106.74	107.95	106.30	107.89	103.82	8,444,700
2025-03-24	107.01	107.39	106.10	106.74	102.72	8,563,200
2025-03-21	105.16	107.42	104.92	107.08	103.05	26,497,500
2025-03-20	106.83	106.83	104.70	105.87	101.88	11,281,700
2025-03-19	109.69	109.72	105.80	107.51	103.46	11,967,600
2025-03-18	112.19	112.20	109.84	110.23	106.08	10,250,400
2025-03-17	110.53	112.56	109.46	112.26	108.03	9,259,000
2025-03-14	112.89	113.36	110.90	111.44	107.24	8,647,900
2025-03-13	113.79	115.47	112.70	113.35	108.32	6,939,100
2025-03-12	113.15	114.87	112.82	113.99	108.93	8,065,900
2025-03-11	116.65	116.98	113.92	114.43	109.35	11,478,800
2025-03-10	117.00	119.96	116.78	117.21	112.01	11,194,400
2025-03-07	115.65	118.42	114.79	117.41	112.20	14,406,000
2025-03-06	115.46	116.31	114.61	116.04	110.89	7,712,200
2025-03-05	114.74	117.21	114.50	115.44	110.32	16,088,200
2025-03-04	117.25	117.39	113.58	114.74	109.65	11,982,700
2025-03-03	114.89	117.16	114.68	115.99	110.84	10,017,300
2025-02-28	112.15	114.77	111.81	114.31	109.24	12,604,000
2025-02-27	110.33	112.57	110.05	111.99	107.02	6,301,000
2025-02-26	110.71	111.07	108.40	110.46	105.56	5,911,200
2025-02-25	111.10	112.11	110.10	111.53	106.58	8,072,000
2025-02-24	109.57	111.99	109.45	111.03	106.10	10,495,100
2025-02-21	110.73	111.03	109.77	109.95	105.07	9,732,800
2025-02-20	107.78	110.11	107.43	110.03	105.15	7,684,500
2025-02-19	105.23	107.81	105.20	107.65	102.87	6,384,100
2025-02-18	104.25	106.58	104.00	105.25	100.58	9,434,600

← NewerPage 7 of 79 · 4,729 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.