Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	40.600	40.920	39.550	39.700	13.547	12,394,400
2011-10-10	39.990	40.650	39.850	40.650	13.871	11,119,600
2011-10-07	39.640	39.690	38.800	39.310	13.414	12,859,800
2011-10-06	39.020	39.650	38.780	39.650	13.530	11,489,400
2011-10-05	38.080	39.160	37.740	39.150	13.359	15,439,400
2011-10-04	37.270	37.970	36.720	37.880	12.926	18,709,600
2011-10-03	38.800	39.120	37.800	37.810	12.902	16,178,400
2011-09-30	38.780	39.360	38.570	38.800	13.240	14,526,600
2011-09-29	39.700	39.970	38.520	39.250	13.394	9,873,400
2011-09-28	40.050	40.290	39.180	39.180	13.370	12,052,600
2011-09-27	40.240	40.300	39.520	40.050	13.667	19,858,000
2011-09-26	38.530	40.100	38.370	39.550	13.496	21,927,400
2011-09-23	38.060	38.620	37.580	38.430	13.114	16,245,200
2011-09-22	38.960	38.960	37.920	38.340	13.083	25,886,000
2011-09-21	40.680	40.890	39.630	39.670	13.537	12,344,400
2011-09-20	40.300	41.280	40.010	40.840	13.936	16,424,400
2011-09-19	40.150	40.260	39.660	40.050	13.667	12,230,800
2011-09-16	40.260	40.720	39.850	40.410	13.789	26,279,400
2011-09-15	39.800	39.920	39.190	39.820	13.588	11,014,600
2011-09-14	38.260	39.730	38.210	39.380	13.438	17,877,400
2011-09-13	38.040	38.320	37.650	38.210	13.039	10,261,200
2011-09-12	37.290	38.060	37.220	37.980	12.960	13,594,600
2011-09-09	39.130	39.280	37.580	37.810	12.902	17,076,200
2011-09-08	39.410	39.910	39.240	39.510	13.482	10,644,200
2011-09-07	39.160	39.810	38.870	39.800	13.581	11,709,000
2011-09-06	37.800	38.810	37.800	38.640	13.185	14,887,400
2011-09-02	39.010	39.500	38.800	38.820	13.247	9,992,200
2011-09-01	39.840	40.250	39.520	39.570	13.503	11,961,000
2011-08-31	40.210	40.290	39.550	39.880	13.609	11,439,600
2011-08-30	39.700	40.260	39.460	40.100	13.684	11,102,800
2011-08-29	39.000	39.800	38.610	39.790	13.578	11,040,600
2011-08-26	37.940	38.760	37.400	38.730	13.216	15,702,200
2011-08-25	38.230	38.430	37.810	38.060	12.988	12,799,800
2011-08-24	38.830	38.990	37.740	38.150	13.018	18,478,400
2011-08-23	37.810	39.050	37.630	39.040	13.322	17,680,800
2011-08-22	37.920	38.400	37.560	37.840	12.912	17,334,000
2011-08-19	36.810	37.800	36.740	37.200	12.694	22,590,600
2011-08-18	37.390	37.840	36.950	37.290	12.725	19,609,400
2011-08-17	38.770	39.100	38.110	38.450	13.121	18,721,600
2011-08-16	37.270	39.080	37.220	38.850	13.257	25,843,200
2011-08-15	37.380	37.460	36.180	37.270	12.718	27,790,800
2011-08-12	37.060	37.580	36.550	37.430	12.773	16,154,400
2011-08-11	35.650	37.250	35.540	36.870	12.581	29,225,800
2011-08-10	37.900	38.040	35.280	35.340	12.059	31,104,800
2011-08-09	37.270	38.190	36.150	38.140	13.015	33,614,800
2011-08-08	37.040	37.770	36.230	36.820	12.564	35,305,200
2011-08-05	37.710	38.290	36.990	37.760	12.885	29,249,200
2011-08-04	39.290	39.370	37.370	37.430	12.773	28,618,800
2011-08-03	40.550	40.550	38.850	39.730	13.557	24,300,600
2011-08-02	41.100	41.770	40.360	40.420	13.793	20,053,800
2011-08-01	42.590	42.950	41.220	41.520	14.168	16,189,600
2011-07-29	42.630	43.090	42.320	42.360	14.455	19,094,000
2011-07-28	42.890	43.480	42.750	43.170	14.731	14,195,800
2011-07-27	41.860	43.260	41.730	42.970	14.663	24,871,800
2011-07-26	42.460	42.780	42.030	42.160	14.387	14,831,600
2011-07-25	43.040	43.320	42.620	42.640	14.550	10,383,600
2011-07-22	43.020	43.490	42.810	43.210	14.745	12,567,400
2011-07-21	42.050	43.110	42.050	42.980	14.666	16,810,200
2011-07-20	41.700	42.250	41.700	41.790	14.260	13,231,200
2011-07-19	41.100	41.950	40.890	41.700	14.230	16,830,800

← NewerPage 64 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.