Gilead Sciences, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	51.160	51.200	49.740	50.040	17.076	10,368,000
2012-06-27	50.360	51.340	50.360	51.250	17.488	6,772,800
2012-06-26	50.250	50.620	50.100	50.370	17.188	6,064,400
2012-06-25	50.270	50.520	49.820	50.280	17.157	9,848,800
2012-06-22	49.890	50.670	49.650	50.520	17.239	11,571,400
2012-06-21	50.960	51.330	49.840	49.920	17.035	10,058,800
2012-06-20	50.850	51.210	50.370	50.780	17.328	8,195,000
2012-06-19	50.370	51.050	50.250	50.730	17.311	8,924,400
2012-06-18	50.350	50.480	49.930	50.210	17.134	8,566,000
2012-06-15	50.070	50.380	49.930	50.290	17.161	14,875,000
2012-06-14	49.330	50.160	49.210	50.090	17.093	12,478,400
2012-06-13	49.490	50.250	49.090	49.120	16.762	9,520,400
2012-06-12	49.430	49.620	48.800	49.420	16.864	7,200,600
2012-06-11	49.640	49.900	49.440	49.540	16.905	8,479,400
2012-06-08	48.900	49.820	48.820	49.640	16.939	7,522,000
2012-06-07	49.750	49.890	49.000	49.000	16.721	7,104,400
2012-06-06	48.560	49.390	48.520	49.220	16.796	8,403,600
2012-06-05	49.000	49.200	48.240	48.510	16.553	13,695,600
2012-06-04	48.670	49.400	48.470	49.210	16.792	9,012,200
2012-06-01	49.400	49.600	48.360	48.670	16.608	11,261,000
2012-05-31	50.390	50.510	49.600	49.950	17.045	13,342,600
2012-05-30	50.640	50.830	50.180	50.500	17.233	11,467,600
2012-05-29	50.850	51.120	50.500	50.960	17.389	9,108,000
2012-05-25	50.740	50.760	50.180	50.490	17.229	5,765,200
2012-05-24	50.130	50.710	50.020	50.620	17.273	5,950,000
2012-05-23	50.220	50.410	49.750	50.200	17.130	9,576,000
2012-05-22	50.930	50.940	50.210	50.470	17.222	8,592,200
2012-05-21	50.030	50.920	50.000	50.890	17.366	11,385,800
2012-05-18	50.380	50.380	49.710	49.940	17.041	15,807,800
2012-05-17	51.550	51.790	50.100	50.100	17.096	16,547,400
2012-05-16	51.850	52.110	51.570	51.580	17.601	13,440,000
2012-05-15	52.310	52.360	51.670	51.870	17.700	12,099,400
2012-05-14	51.650	53.060	51.250	52.460	17.901	18,509,400
2012-05-11	52.240	52.240	51.190	51.840	17.690	19,139,800
2012-05-10	50.880	51.360	50.780	51.250	17.488	13,056,600
2012-05-09	50.000	50.790	49.300	50.640	17.280	17,594,000
2012-05-08	49.500	49.910	48.930	49.460	16.878	16,516,600
2012-05-07	50.130	50.310	49.780	49.900	17.028	11,738,400
2012-05-04	50.860	51.090	50.190	50.270	17.154	12,764,800
2012-05-03	51.960	52.120	51.130	51.390	17.536	9,558,400
2012-05-02	51.410	52.060	51.000	51.880	17.703	11,708,800
2012-05-01	51.950	51.980	51.290	51.440	17.553	12,372,600
2012-04-30	52.000	52.480	51.660	52.020	17.751	10,283,400
2012-04-27	52.500	53.250	51.710	52.160	17.799	11,804,600
2012-04-26	52.270	52.790	52.040	52.720	17.990	13,356,800
2012-04-25	52.470	52.580	51.670	52.570	17.939	12,612,800
2012-04-24	51.420	52.360	51.320	52.360	17.867	14,329,600
2012-04-23	50.510	51.900	50.400	51.410	17.543	16,151,800
2012-04-20	52.230	52.530	50.430	51.000	17.403	29,794,800
2012-04-19	54.450	54.750	51.600	52.250	17.830	72,033,400
2012-04-18	46.640	47.130	46.340	46.610	15.905	11,502,400
2012-04-17	46.210	46.920	46.110	46.680	15.929	9,166,200
2012-04-16	45.550	46.000	45.390	45.860	15.649	9,391,400
2012-04-13	45.780	46.150	45.470	45.510	15.530	12,426,000
2012-04-12	45.590	46.040	45.400	45.720	15.601	12,839,200
2012-04-11	46.140	46.500	45.330	45.420	15.499	13,153,200
2012-04-10	46.410	46.620	45.670	45.770	15.618	14,541,200
2012-04-09	46.700	47.410	46.570	46.590	15.898	11,947,400
2012-04-05	47.030	47.880	47.000	47.760	16.298	16,543,000
2012-04-04	47.890	47.890	45.550	47.190	16.103	35,547,200

← NewerPage 61 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2013-01-28	2:1
2007-06-25	2:1
2004-09-07	2:1
2002-03-08	2:1
2001-02-22	2:1

Dividends

Ex-date	Amount
2026-09-15	0.8200 USD
2026-06-15	0.8200 USD
2026-03-13	0.8200 USD
2025-12-15	0.7900 USD
2025-09-15	0.7900 USD
2025-06-13	0.7900 USD
2025-03-14	0.7900 USD
2024-12-13	0.7700 USD
2024-09-13	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.