Gilead Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 102.10 | 104.20 | 101.98 | 104.04 | 101.52 | 624 |
| 2025-11-10 | 102.96 | 103.42 | 101.60 | 101.70 | 99.233 | 1,954 |
| 2025-11-07 | 107.66 | 107.90 | 103.26 | 104.26 | 101.73 | 799 |
| 2025-11-06 | 106.46 | 107.02 | 105.70 | 106.54 | 103.96 | 494 |
| 2025-11-05 | 106.46 | 107.24 | 105.66 | 106.78 | 104.19 | 1,045 |
| 2025-11-04 | 105.36 | 107.18 | 104.60 | 105.54 | 102.98 | 1,130 |
| 2025-11-03 | 104.08 | 105.10 | 103.44 | 104.18 | 101.65 | 1,043 |
| 2025-10-31 | 100.76 | 104.88 | 98.960 | 103.20 | 100.70 | 1,226 |
| 2025-10-30 | 103.00 | 103.60 | 102.28 | 103.60 | 101.09 | 448 |
| 2025-10-29 | 100.38 | 101.88 | 100.38 | 101.24 | 98.784 | 350 |
| 2025-10-28 | 103.48 | 103.50 | 101.72 | 101.72 | 99.252 | 599 |
| 2025-10-27 | 103.66 | 103.80 | 103.16 | 103.38 | 100.87 | 740 |
| 2025-10-24 | 103.38 | 103.80 | 102.16 | 103.80 | 101.28 | 405 |
| 2025-10-23 | 105.10 | 105.20 | 103.64 | 103.64 | 101.13 | 420 |
← NewerPage 5 of 5 · 254 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.