Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	105.80	106.69	103.92	104.08	99.460	6,400,400
2025-02-13	104.84	106.43	103.82	105.96	101.26	8,715,000
2025-02-12	101.74	104.71	100.83	103.31	98.724	16,210,300
2025-02-11	95.330	96.280	95.030	96.140	91.873	6,260,000
2025-02-10	96.040	96.170	94.560	95.480	91.242	9,628,200
2025-02-07	97.760	98.330	95.900	96.040	91.777	7,182,200
2025-02-06	99.540	99.590	97.850	98.040	93.688	4,518,000
2025-02-05	98.480	100.51	98.010	99.650	95.227	7,738,300
2025-02-04	98.380	98.470	97.050	97.990	93.641	6,156,200
2025-02-03	97.030	99.450	96.740	98.380	94.013	10,515,600
2025-01-31	96.730	98.370	96.430	97.200	92.886	9,419,400
2025-01-30	96.560	96.970	95.440	96.950	92.647	5,020,500
2025-01-29	94.400	95.930	94.080	95.590	91.347	5,593,500
2025-01-28	95.000	96.700	93.810	93.850	89.684	7,406,100
2025-01-27	93.100	95.840	93.100	95.350	91.118	7,914,200
2025-01-24	92.360	94.000	92.260	93.070	88.939	5,409,200
2025-01-23	93.030	93.290	92.210	92.920	88.796	4,086,100
2025-01-22	92.630	93.310	91.840	93.040	88.910	7,285,700
2025-01-21	92.060	93.900	92.060	92.960	88.834	10,546,000
2025-01-17	92.010	92.800	91.690	91.840	87.763	6,862,200
2025-01-16	92.260	93.070	90.820	91.650	87.582	8,955,300
2025-01-15	91.350	92.660	91.040	92.380	88.280	8,084,400
2025-01-14	90.590	91.480	89.830	91.000	86.961	7,418,300
2025-01-13	90.300	90.370	89.020	89.940	85.948	6,523,300
2025-01-10	90.190	91.430	88.570	89.880	85.890	7,869,700
2025-01-08	90.680	90.680	89.000	89.140	85.183	8,054,200
2025-01-07	90.890	91.510	90.510	90.630	86.607	5,811,900
2025-01-06	90.750	91.530	90.330	91.230	87.181	6,779,400
2025-01-03	92.190	92.340	91.310	91.410	87.353	4,265,200
2025-01-02	92.620	92.830	91.400	91.880	87.802	3,495,200
2024-12-31	92.590	92.980	91.780	92.370	88.270	3,482,500
2024-12-30	93.930	94.000	91.720	92.010	87.926	3,613,200
2024-12-27	93.430	94.380	93.430	94.110	89.933	3,349,300
2024-12-26	93.170	94.550	92.980	94.410	90.219	2,915,400
2024-12-24	93.000	94.050	92.100	93.950	89.780	2,109,100
2024-12-23	92.620	93.520	91.790	93.400	89.254	4,809,500
2024-12-20	90.920	93.290	90.710	92.570	88.461	22,530,200
2024-12-19	90.400	91.480	90.270	91.090	87.047	8,875,200
2024-12-18	92.720	93.500	90.590	90.690	86.665	6,616,100
2024-12-17	91.880	93.590	91.880	92.800	88.681	6,125,300
2024-12-16	91.960	93.260	91.900	92.050	87.964	7,068,100
2024-12-13	91.660	92.110	89.150	91.860	87.783	7,515,500
2024-12-12	92.460	93.220	91.440	92.380	87.544	5,782,700
2024-12-11	92.400	94.650	91.940	92.380	87.544	7,525,100
2024-12-10	91.350	92.950	90.640	92.340	87.506	6,748,200
2024-12-09	91.860	92.150	90.500	90.590	85.847	7,396,100
2024-12-06	93.500	94.220	92.030	92.130	87.307	4,470,700
2024-12-05	91.600	94.270	91.600	93.390	88.501	12,428,600
2024-12-04	92.590	92.600	89.860	91.590	86.795	9,124,300
2024-12-03	93.810	94.390	92.460	92.490	87.648	5,532,000
2024-12-02	92.530	94.360	92.490	94.020	89.098	5,023,100
2024-11-29	92.840	93.160	92.330	92.580	87.733	3,851,000
2024-11-27	91.440	92.900	91.440	92.410	87.572	5,527,200
2024-11-26	90.340	91.680	89.630	91.350	86.568	4,406,500
2024-11-25	90.750	91.370	89.500	90.490	85.753	10,754,100
2024-11-22	89.810	90.490	89.270	90.190	85.468	4,545,900
2024-11-21	89.070	89.940	88.070	89.760	85.061	4,057,300
2024-11-20	88.110	89.080	87.770	88.630	83.990	4,781,700
2024-11-19	87.630	88.600	86.080	87.750	83.156	8,179,300
2024-11-18	88.390	89.040	87.630	88.460	83.829	9,099,600

← NewerPage 8 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.