Gilead Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 113.54 | 113.78 | 110.12 | 110.98 | 109.62 | 3,450 |
| 2026-05-07 | 116.40 | 116.44 | 114.68 | 114.68 | 113.28 | 411 |
| 2026-05-06 | 112.88 | 114.94 | 112.52 | 114.68 | 113.28 | 848 |
| 2026-05-05 | 113.74 | 114.30 | 112.96 | 113.60 | 112.21 | 450 |
| 2026-05-04 | 112.78 | 113.36 | 111.48 | 113.02 | 111.64 | 497 |
| 2026-04-30 | 110.26 | 112.54 | 109.96 | 112.36 | 110.98 | 554 |
| 2026-04-29 | 110.80 | 110.80 | 109.48 | 110.48 | 109.13 | 228 |
| 2026-04-28 | 109.36 | 110.98 | 109.36 | 110.80 | 109.44 | 1,534 |
| 2026-04-27 | 110.70 | 111.18 | 109.24 | 109.24 | 107.90 | 700 |
| 2026-04-24 | 114.00 | 114.00 | 110.62 | 111.50 | 110.13 | 195 |
| 2026-04-23 | 112.78 | 114.70 | 112.78 | 113.70 | 112.31 | 616 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.7294 USD |
| 2026-06-15 | 0.7294 USD |
| 2026-03-13 | 0.7294 USD |
| 2025-12-15 | 0.7027 USD |
| 2025-09-15 | 0.7027 USD |
| 2025-06-13 | 0.7027 USD |
| 2025-03-14 | 0.7027 USD |
| 2024-12-13 | 0.6849 USD |
| 2024-09-13 | 0.6849 USD |
| 2024-06-14 | 0.6849 USD |
| 2024-03-14 | 0.6849 USD |
| 2023-12-14 | 0.6671 USD |
| 2023-09-14 | 0.6671 USD |
| 2023-06-14 | 0.6671 USD |
| 2023-03-14 | 0.6671 USD |
| 2022-12-14 | 0.6493 USD |
| 2022-09-14 | 0.6493 USD |
| 2022-06-14 | 0.6493 USD |
| 2022-03-14 | 0.6493 USD |
| 2021-12-14 | 0.6316 USD |
| 2021-09-14 | 0.6316 USD |
| 2021-06-14 | 0.6316 USD |
| 2021-03-12 | 0.6316 USD |
| 2020-12-14 | 0.6049 USD |
| 2020-09-14 | 0.6049 USD |
| 2020-06-11 | 0.6049 USD |
| 2020-03-12 | 0.6049 USD |
| 2019-12-12 | 0.5604 USD |
| 2019-09-12 | 0.5604 USD |
| 2019-06-13 | 0.5604 USD |
| 2019-03-14 | 0.5604 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.