Gilead Sciences Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 119.70 | 121.61 | 119.50 | 121.10 | 118.20 | 3,305 |
| 2025-10-31 | 117.00 | 121.72 | 114.16 | 119.65 | 116.78 | 7,171 |
| 2025-10-30 | 118.50 | 120.50 | 117.53 | 119.44 | 116.58 | 4,864 |
| 2025-10-29 | 117.20 | 118.86 | 116.25 | 118.27 | 115.43 | 3,705 |
| 2025-10-28 | 118.30 | 120.21 | 118.02 | 118.20 | 115.37 | 4,651 |
| 2025-10-27 | 120.80 | 121.88 | 119.68 | 120.45 | 117.56 | 4,694 |
| 2025-10-24 | 120.40 | 121.05 | 118.78 | 120.58 | 117.69 | 1,596 |
← NewerPage 5 of 5 · 247 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.8200 USD |
| 2026-06-12 | 0.8200 USD |
| 2026-03-12 | 0.8200 USD |
| 2025-12-12 | 0.7900 USD |
| 2025-09-12 | 0.7900 USD |
| 2025-06-12 | 0.7900 USD |
| 2025-03-13 | 0.7900 USD |
| 2024-12-12 | 0.7700 USD |
| 2024-09-12 | 0.7700 USD |
| 2024-06-14 | 0.7700 USD |
| 2024-03-14 | 0.7700 USD |
| 2023-12-14 | 0.7500 USD |
| 2023-09-14 | 0.7500 USD |
| 2023-06-14 | 0.7500 USD |
| 2023-03-14 | 0.7500 USD |
| 2022-12-14 | 0.7300 USD |
| 2022-09-14 | 0.7300 USD |
| 2022-06-14 | 0.7300 USD |
| 2022-03-14 | 0.7300 USD |
| 2021-12-14 | 0.7100 USD |
| 2021-09-14 | 0.7100 USD |
| 2021-06-14 | 0.7100 USD |
| 2021-03-12 | 0.7100 USD |
| 2020-12-14 | 0.6800 USD |
| 2020-09-14 | 0.6800 USD |
| 2020-06-11 | 0.6800 USD |
| 2020-03-12 | 0.6800 USD |
| 2019-12-12 | 0.6300 USD |
| 2019-09-12 | 0.6300 USD |
| 2019-06-13 | 0.6300 USD |
| 2019-03-14 | 0.6300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.