See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.42▼ 0.33%
← GIS.XETRA stock page

Gilead Sciences Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-1559.10059.37058.75059.24050.0223,679
2021-11-1258.98059.17058.66059.01049.8283,013
2021-11-1158.32058.76058.30058.62049.4992,439
2021-11-1056.88058.65056.88058.65049.5243,384
2021-11-0956.22057.50056.22057.35048.4262,294
2021-11-0857.58057.58056.79056.86048.0135,053
2021-11-0557.23057.85056.49057.43048.4946,617
2021-11-0457.99058.43057.21057.32048.4014,018
2021-11-0356.86057.71056.48057.36048.4354,842
2021-11-0256.50056.80055.86056.31047.5483,070
2021-11-0156.38056.91056.00056.74047.9113,890
2021-10-2957.00057.03055.19056.90048.0465,570
2021-10-2858.02058.02057.23057.63048.6631,602
2021-10-2758.05058.50057.41057.96048.9414,330
2021-10-2658.00058.78058.00058.65049.5244,662
2021-10-2557.28057.97057.21057.97048.9502,382
← NewerPage 22 of 22 · 1,276 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-150.7294 USD
2026-06-150.7294 USD
2026-03-130.7294 USD
2025-12-150.7027 USD
2025-09-150.7027 USD
2025-06-130.7027 USD
2025-03-140.7027 USD
2024-12-130.6849 USD
2024-09-130.6849 USD
2024-06-140.6849 USD
2024-03-140.6849 USD
2023-12-140.6671 USD
2023-09-140.6671 USD
2023-06-140.6671 USD
2023-03-140.6671 USD
2022-12-140.6493 USD
2022-09-140.6493 USD
2022-06-140.6493 USD
2022-03-140.6493 USD
2021-12-140.6316 USD
2021-09-140.6316 USD
2021-06-140.6316 USD
2021-03-120.6316 USD
2020-12-140.6049 USD
2020-09-140.6049 USD
2020-06-110.6049 USD
2020-03-120.6049 USD
2019-12-120.5604 USD
2019-09-120.5604 USD
2019-06-130.5604 USD
2019-03-140.5604 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.