Gilead Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 332.79 | 332.79 | 331.68 | 331.68 | 53.768 | 120 |
| 2026-05-06 | 333.84 | 333.84 | 333.84 | 333.84 | 54.118 | 360 |
| 2026-05-05 | 330.70 | 330.70 | 330.70 | 330.70 | 53.609 | 6 |
| 2026-05-04 | 321.04 | 321.04 | 321.04 | 321.04 | 52.043 | 0 |
| 2026-04-30 | 321.04 | 321.04 | 321.04 | 321.04 | 52.043 | 0 |
| 2026-04-29 | 321.04 | 321.04 | 321.04 | 321.04 | 52.043 | 0 |
| 2026-04-28 | 321.11 | 321.11 | 321.04 | 321.04 | 52.043 | 1,482 |
| 2026-04-27 | 322.54 | 322.54 | 318.89 | 318.89 | 51.695 | 1,842 |
| 2026-04-24 | 345.70 | 345.70 | 345.70 | 345.70 | 56.041 | 0 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 8.6128 USD |
| 2026-03-11 | 8.6840 USD |
| 2025-12-11 | 8.7155 USD |
| 2025-09-11 | 8.5253 USD |
| 2025-06-11 | 8.7474 USD |
| 2025-03-12 | 9.2044 USD |
| 2024-12-11 | 9.7000 USD |
| 2024-09-11 | 8.5119 USD |
| 2024-06-12 | 8.6850 USD |
| 2024-03-13 | 7.8949 USD |
| 2023-12-13 | 7.4440 USD |
| 2023-09-13 | 7.6204 USD |
| 2023-06-13 | 7.3338 USD |
| 2023-03-13 | 7.7312 USD |
| 2022-12-13 | 7.9627 USD |
| 2022-09-13 | 8.0082 USD |
| 2022-06-13 | 7.7585 USD |
| 2022-03-14 | 10.3681 USD |
| 2022-03-11 | 7.0069 USD |
| 2021-12-13 | 8.1120 USD |
| 2021-09-13 | 7.8361 USD |
| 2021-06-14 | 10.6534 USD |
| 2021-06-11 | 7.2300 USD |
| 2021-03-11 | 8.2067 USD |
| 2020-12-14 | 10.5286 USD |
| 2020-12-11 | 7.1218 USD |
| 2020-09-14 | 11.4750 USD |
| 2020-09-11 | 7.6819 USD |
| 2020-06-09 | 7.3516 USD |
| 2020-03-11 | 6.9787 USD |
| 2019-12-11 | 5.0509 USD |
| 2019-09-11 | 5.2055 USD |
| 2019-06-13 | 7.2950 USD |
| 2019-03-13 | 7.5016 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.