Gilead Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 307.74 | 307.74 | 305.57 | 305.57 | 44.532 | 36 |
| 2025-05-20 | 307.84 | 307.84 | 307.84 | 307.84 | 44.863 | 60 |
| 2025-05-19 | 288.00 | 288.00 | 288.00 | 288.00 | 41.971 | 0 |
| 2025-05-16 | 288.00 | 288.00 | 288.00 | 288.00 | 41.971 | 42 |
| 2025-05-15 | 277.60 | 277.60 | 277.60 | 277.60 | 40.456 | 0 |
| 2025-05-14 | 277.80 | 277.80 | 277.60 | 277.60 | 40.456 | 3,000 |
| 2025-05-13 | 273.51 | 273.51 | 273.51 | 273.51 | 39.860 | 0 |
| 2025-05-12 | 273.51 | 273.51 | 273.51 | 273.51 | 39.860 | 0 |
| 2025-05-09 | 273.61 | 273.78 | 273.51 | 273.51 | 39.860 | 72 |
| 2025-05-08 | 277.00 | 278.00 | 277.00 | 278.00 | 40.514 | 5,430 |
| 2025-05-07 | 280.15 | 280.15 | 280.15 | 280.15 | 40.827 | 0 |
| 2025-05-06 | 284.55 | 285.45 | 280.15 | 280.15 | 40.827 | 60 |
| 2025-05-05 | 290.88 | 290.88 | 290.88 | 290.88 | 42.391 | 0 |
| 2025-05-02 | 292.03 | 292.03 | 290.88 | 290.88 | 42.391 | 12 |
| 2025-04-30 | 295.84 | 295.84 | 284.56 | 284.56 | 41.470 | 126 |
| 2025-04-29 | 291.58 | 291.58 | 291.58 | 291.58 | 42.493 | 0 |
| 2025-04-28 | 291.58 | 291.58 | 291.58 | 291.58 | 42.493 | 0 |
| 2025-04-25 | 289.00 | 291.58 | 289.00 | 291.58 | 42.493 | 6,420 |
| 2025-04-24 | 304.12 | 304.12 | 300.91 | 303.00 | 44.157 | 6,990 |
| 2025-04-23 | 300.96 | 302.70 | 300.96 | 301.80 | 43.983 | 798 |
| 2025-04-22 | 302.00 | 302.00 | 302.00 | 302.00 | 44.012 | 1,080 |
| 2025-04-17 | 303.50 | 303.50 | 303.50 | 303.50 | 44.230 | 420 |
| 2025-04-16 | 309.12 | 309.12 | 309.12 | 309.12 | 45.049 | 120 |
| 2025-04-15 | 311.32 | 311.61 | 310.40 | 311.61 | 45.412 | 720 |
| 2025-04-14 | 303.28 | 310.20 | 303.28 | 310.20 | 45.207 | 1,200 |
| 2025-04-11 | 305.30 | 308.22 | 305.30 | 307.09 | 44.754 | 372 |
| 2025-04-10 | 300.21 | 302.45 | 300.21 | 302.45 | 44.077 | 480 |
| 2025-04-09 | 310.03 | 310.50 | 308.90 | 308.90 | 45.017 | 480 |
| 2025-04-08 | 319.00 | 319.00 | 319.00 | 319.00 | 46.489 | 780 |
| 2025-04-07 | 312.05 | 312.05 | 311.40 | 311.84 | 45.446 | 444 |
| 2025-04-04 | 320.00 | 323.65 | 317.60 | 318.72 | 46.448 | 1,110 |
| 2025-04-03 | 317.21 | 320.85 | 316.11 | 320.15 | 46.657 | 1,986 |
| 2025-04-02 | 316.68 | 316.68 | 316.00 | 316.00 | 46.052 | 1,860 |
| 2025-04-01 | 318.97 | 320.42 | 315.60 | 315.60 | 45.994 | 294 |
| 2025-03-31 | 319.40 | 321.00 | 319.40 | 321.00 | 46.781 | 96 |
| 2025-03-28 | 322.00 | 322.55 | 322.00 | 322.55 | 47.007 | 438 |
| 2025-03-27 | 318.00 | 318.00 | 318.00 | 318.00 | 46.343 | 720 |
| 2025-03-26 | 313.00 | 315.20 | 313.00 | 315.20 | 45.935 | 972 |
| 2025-03-25 | 304.50 | 304.78 | 304.50 | 304.78 | 44.417 | 2,460 |
| 2025-03-24 | 305.56 | 306.76 | 305.33 | 305.33 | 44.497 | 1,332 |
| 2025-03-21 | 301.99 | 301.99 | 301.39 | 301.39 | 43.923 | 3,000 |
| 2025-03-20 | 298.00 | 298.00 | 298.00 | 298.00 | 43.429 | 240 |
| 2025-03-19 | 302.00 | 302.00 | 301.69 | 302.00 | 44.012 | 660 |
| 2025-03-18 | 315.68 | 315.68 | 315.20 | 315.20 | 45.935 | 4,560 |
| 2025-03-17 | 315.55 | 318.65 | 315.55 | 318.65 | 46.438 | 426 |
| 2025-03-14 | 324.52 | 324.52 | 317.12 | 317.95 | 46.336 | 5,934 |
| 2025-03-13 | 326.07 | 331.84 | 325.29 | 331.84 | 48.360 | 1,056 |
| 2025-03-12 | 334.44 | 340.00 | 328.68 | 328.68 | 47.900 | 1,488 |
| 2025-03-11 | 335.00 | 335.00 | 332.31 | 334.44 | 47.398 | 1,266 |
| 2025-03-10 | 345.61 | 347.34 | 345.61 | 345.87 | 49.018 | 1,560 |
| 2025-03-07 | 336.91 | 341.81 | 336.91 | 340.60 | 48.271 | 3,630 |
| 2025-03-06 | 330.28 | 334.91 | 330.28 | 332.37 | 47.105 | 582 |
| 2025-03-05 | 334.87 | 334.87 | 334.87 | 334.87 | 47.459 | 420 |
| 2025-02-28 | 330.33 | 334.16 | 328.09 | 334.16 | 47.358 | 222 |
| 2025-02-27 | 322.50 | 322.50 | 322.50 | 322.50 | 45.706 | 6 |
| 2025-02-26 | 319.97 | 322.35 | 319.97 | 322.35 | 45.685 | 312 |
| 2025-02-25 | 319.80 | 323.22 | 317.94 | 321.82 | 45.609 | 738 |
| 2025-02-24 | 317.24 | 320.34 | 316.65 | 320.05 | 45.359 | 102 |
| 2025-02-21 | 311.41 | 311.41 | 311.41 | 311.41 | 44.134 | 0 |
| 2025-02-20 | 305.97 | 311.41 | 305.97 | 311.41 | 44.134 | 972 |
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.