Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	41.000	41.010	40.330	40.780	13.916	23,121,600
2011-04-19	40.350	40.650	40.180	40.630	13.865	15,422,000
2011-04-18	41.370	41.400	40.260	40.320	13.759	22,427,800
2011-04-15	41.800	41.850	41.300	41.700	14.230	16,136,000
2011-04-14	41.130	41.870	40.990	41.850	14.281	16,097,200
2011-04-13	41.360	41.780	41.100	41.350	14.110	17,759,400
2011-04-12	41.140	41.260	40.990	41.140	14.039	8,784,400
2011-04-11	41.350	41.610	41.060	41.230	14.069	11,237,200
2011-04-08	41.700	41.760	41.040	41.250	14.076	17,598,200
2011-04-07	41.630	41.890	41.420	41.500	14.161	14,586,600
2011-04-06	42.090	42.280	41.730	41.730	14.240	17,174,200
2011-04-05	42.620	42.750	41.700	41.840	14.277	18,186,200
2011-04-04	42.770	42.930	42.650	42.810	14.608	12,073,400
2011-04-01	42.150	42.670	42.120	42.660	14.557	13,482,400
2011-03-31	42.340	42.880	42.210	42.470	14.492	22,282,600
2011-03-30	42.430	42.900	42.390	42.510	14.506	14,393,600
2011-03-29	41.790	42.070	41.640	42.050	14.349	9,620,200
2011-03-28	42.080	42.190	41.700	41.730	14.240	14,502,600
2011-03-25	42.230	42.550	41.950	42.080	14.359	19,410,800
2011-03-24	41.530	42.380	41.430	42.040	14.346	24,498,400
2011-03-23	40.320	41.730	40.310	41.320	14.100	32,306,600
2011-03-22	40.320	40.550	39.910	40.440	13.800	13,254,200
2011-03-21	40.560	40.940	40.250	40.260	13.738	11,712,200
2011-03-18	40.500	40.740	40.150	40.150	13.701	22,548,800
2011-03-17	40.200	40.520	39.920	40.310	13.755	14,955,000
2011-03-16	39.500	40.120	39.060	39.840	13.595	23,863,200
2011-03-15	39.900	40.270	39.690	39.790	13.578	20,811,600
2011-03-14	40.500	41.000	40.460	40.760	13.909	12,150,400
2011-03-11	40.930	41.270	40.710	40.830	13.933	11,309,400
2011-03-10	41.080	41.390	40.940	40.980	13.984	14,884,400
2011-03-09	41.280	41.810	41.140	41.650	14.213	15,992,400
2011-03-08	41.000	41.430	40.780	41.250	14.076	15,374,000
2011-03-07	41.090	41.420	40.690	41.060	14.011	21,245,400
2011-03-04	40.100	41.280	39.990	40.710	13.892	29,822,200
2011-03-03	39.450	40.050	39.330	39.990	13.646	17,245,400
2011-03-02	38.510	39.460	38.450	39.030	13.319	13,014,600
2011-03-01	39.110	39.280	38.500	38.560	13.158	11,560,200
2011-02-28	39.230	39.450	38.810	38.980	13.301	13,929,200
2011-02-25	38.940	39.250	38.480	39.010	13.312	14,156,800
2011-02-24	37.990	38.870	37.830	38.780	13.233	15,905,200
2011-02-23	38.430	38.610	38.000	38.020	12.974	14,828,800
2011-02-22	38.900	39.210	38.270	38.510	13.141	16,427,200
2011-02-18	39.270	39.790	39.070	39.300	13.411	14,620,600
2011-02-17	39.210	39.460	39.070	39.290	13.407	11,564,800
2011-02-16	39.010	39.700	38.800	39.390	13.441	23,224,600
2011-02-15	38.560	39.010	38.150	38.990	13.305	13,895,200
2011-02-14	38.390	38.570	38.120	38.560	13.158	11,690,000
2011-02-11	38.080	38.410	38.000	38.390	13.100	13,212,600
2011-02-10	38.220	38.480	38.080	38.350	13.086	16,430,800
2011-02-09	38.870	38.940	37.980	38.190	13.032	12,682,200
2011-02-08	38.340	38.890	38.200	38.790	13.237	8,482,600
2011-02-07	38.790	38.800	38.210	38.380	13.097	14,027,600
2011-02-04	38.960	38.970	38.250	38.790	13.237	14,666,800
2011-02-03	39.380	39.380	38.660	38.730	13.216	17,314,200
2011-02-02	38.320	39.750	38.320	39.460	13.465	22,605,000
2011-02-01	38.740	38.790	38.280	38.500	13.138	17,657,800
2011-01-31	38.190	38.600	37.920	38.380	13.097	13,298,800
2011-01-28	38.720	39.290	38.150	38.210	13.039	19,187,800
2011-01-27	39.550	39.670	38.810	38.940	13.288	28,124,000
2011-01-26	37.990	39.860	37.860	39.660	13.534	42,215,000

← NewerPage 66 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.