Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	42.380	43.100	42.200	42.780	14.598	15,542,000
2012-01-05	42.040	42.970	42.000	42.520	14.509	18,431,800
2012-01-04	41.950	42.060	41.700	42.020	14.339	16,236,000
2012-01-03	41.460	41.990	41.350	41.860	14.284	19,564,000
2011-12-30	40.330	41.060	40.250	40.930	13.967	9,839,800
2011-12-29	39.850	40.570	39.740	40.560	13.841	12,289,600
2011-12-28	39.900	40.200	39.650	39.890	13.612	12,766,200
2011-12-27	39.390	39.890	39.040	39.880	13.609	6,503,200
2011-12-23	38.930	39.330	38.740	39.290	13.407	8,778,600
2011-12-22	38.830	38.900	38.420	38.700	13.206	9,562,200
2011-12-21	38.200	38.870	38.080	38.850	13.257	11,437,600
2011-12-20	38.090	38.340	37.760	38.160	13.022	17,307,200
2011-12-19	37.150	37.970	36.980	37.470	12.786	16,252,000
2011-12-16	38.170	38.600	37.040	37.160	12.680	46,339,600
2011-12-15	39.000	39.120	38.460	38.490	13.134	13,798,800
2011-12-14	38.630	38.880	38.490	38.760	13.226	14,750,800
2011-12-13	38.750	39.230	38.520	38.590	13.168	15,859,600
2011-12-12	38.760	39.150	38.600	39.010	13.312	14,944,200
2011-12-09	39.020	39.510	38.930	39.010	13.312	11,385,800
2011-12-08	39.400	39.400	38.680	38.730	13.216	14,505,200
2011-12-07	39.680	39.790	39.400	39.420	13.452	17,398,600
2011-12-06	40.040	40.320	39.670	39.800	13.581	18,594,400
2011-12-05	39.690	40.180	39.000	40.150	13.701	33,945,400
2011-12-02	39.970	40.010	39.200	39.400	13.445	19,180,600
2011-12-01	39.670	40.090	39.450	39.670	13.537	20,919,800
2011-11-30	39.630	40.080	39.430	39.850	13.598	27,184,200
2011-11-29	39.780	40.010	39.230	39.270	13.400	21,105,800
2011-11-28	39.380	40.240	39.350	39.800	13.581	28,682,400
2011-11-25	39.410	40.080	39.270	39.280	13.404	15,299,400
2011-11-23	38.420	40.050	38.130	39.640	13.527	51,863,400
2011-11-22	36.580	38.970	36.560	38.760	13.226	61,453,800
2011-11-21	37.050	37.200	34.450	36.260	12.373	86,777,600
2011-11-18	39.450	40.140	39.310	39.880	13.609	12,111,000
2011-11-17	40.010	40.500	39.440	39.610	13.516	12,989,000
2011-11-16	40.400	40.770	40.100	40.180	13.711	10,645,600
2011-11-15	40.490	40.930	40.330	40.670	13.878	8,392,200
2011-11-14	41.120	41.130	40.370	40.460	13.806	8,632,600
2011-11-11	40.540	41.320	40.540	41.080	14.018	11,062,000
2011-11-10	40.080	40.270	39.560	40.160	13.704	11,035,200
2011-11-09	40.440	40.500	39.690	39.870	13.605	15,155,000
2011-11-08	41.200	41.320	40.730	41.220	14.066	9,874,600
2011-11-07	40.910	41.140	40.460	41.080	14.018	8,725,600
2011-11-04	40.590	41.040	40.120	40.720	13.895	10,119,600
2011-11-03	40.830	41.180	40.560	40.930	13.967	14,466,000
2011-11-02	41.400	41.500	40.700	41.030	14.001	12,345,600
2011-11-01	40.990	41.390	40.520	41.050	14.008	14,630,400
2011-10-31	42.380	42.450	41.660	41.660	14.216	13,119,200
2011-10-28	42.020	42.980	41.920	42.790	14.602	15,350,200
2011-10-27	41.960	42.190	41.510	42.110	14.370	14,598,000
2011-10-26	41.470	41.620	40.390	41.490	14.158	12,352,400
2011-10-25	41.600	42.080	41.000	41.060	14.011	11,393,600
2011-10-24	41.400	42.060	41.400	41.990	14.329	10,429,600
2011-10-21	41.390	41.800	41.130	41.470	14.151	14,004,800
2011-10-20	40.800	41.250	40.400	41.010	13.994	11,986,000
2011-10-19	40.850	41.320	40.560	40.800	13.923	12,573,000
2011-10-18	39.890	40.930	39.720	40.760	13.909	13,520,400
2011-10-17	40.220	40.620	39.720	39.860	13.602	12,556,200
2011-10-14	40.840	40.890	40.100	40.430	13.796	9,589,400
2011-10-13	40.120	40.720	40.060	40.640	13.868	9,313,600
2011-10-12	40.180	40.660	39.730	40.290	13.748	12,611,000

← NewerPage 63 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.