Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	38.140	38.370	37.770	38.160	13.022	20,770,000
2011-01-24	37.970	38.380	37.900	38.310	13.073	12,888,200
2011-01-21	38.100	38.450	37.910	38.190	13.032	12,530,400
2011-01-20	38.130	38.600	38.020	38.170	13.025	19,049,600
2011-01-19	38.720	38.720	38.020	38.150	13.018	16,129,200
2011-01-18	38.500	38.940	38.360	38.700	13.206	17,993,400
2011-01-14	38.030	38.480	37.870	38.220	13.042	12,146,200
2011-01-13	37.880	38.530	37.820	38.120	13.008	19,120,000
2011-01-12	37.300	37.830	37.180	37.820	12.906	14,259,600
2011-01-11	36.740	37.250	36.430	37.170	12.684	21,264,400
2011-01-10	37.280	37.560	36.650	36.660	12.510	20,786,800
2011-01-07	37.430	37.740	37.250	37.500	12.796	12,199,600
2011-01-06	37.540	37.780	37.420	37.510	12.800	15,898,200
2011-01-05	36.720	37.720	36.720	37.530	12.807	22,014,200
2011-01-04	36.870	37.130	36.670	36.990	12.622	19,948,400
2011-01-03	36.640	37.230	36.550	36.580	12.482	18,870,600
2010-12-31	36.190	36.350	36.000	36.240	12.366	9,501,200
2010-12-30	36.310	36.470	36.040	36.260	12.373	8,534,200
2010-12-29	36.260	36.590	36.190	36.400	12.421	9,024,800
2010-12-28	36.400	36.600	36.190	36.220	12.360	7,818,200
2010-12-27	36.060	36.540	35.840	36.410	12.424	11,024,000
2010-12-23	36.180	36.330	35.880	36.260	12.373	17,797,400
2010-12-22	36.490	36.560	36.220	36.340	12.401	19,145,800
2010-12-21	37.370	37.400	36.480	36.560	12.476	19,027,200
2010-12-20	37.270	37.600	37.100	37.190	12.691	14,602,600
2010-12-17	37.770	37.770	37.140	37.190	12.691	34,926,000
2010-12-16	37.240	37.900	37.210	37.850	12.916	17,937,200
2010-12-15	36.990	37.460	36.980	37.310	12.732	15,645,400
2010-12-14	37.040	37.350	36.830	37.210	12.697	17,327,800
2010-12-13	37.560	37.690	36.760	36.830	12.568	20,023,600
2010-12-10	37.050	37.690	36.930	37.610	12.834	16,727,800
2010-12-09	37.360	37.430	36.900	36.990	12.622	15,451,600
2010-12-08	37.340	37.590	37.210	37.360	12.749	15,583,800
2010-12-07	37.150	37.630	37.050	37.160	12.680	17,167,600
2010-12-06	37.140	37.210	36.630	36.710	12.527	13,883,200
2010-12-03	37.460	37.530	37.060	37.250	12.711	12,626,400
2010-12-02	37.250	37.730	36.940	37.700	12.865	21,945,200
2010-12-01	37.130	37.440	36.960	37.200	12.694	30,669,400
2010-11-30	36.500	36.730	36.240	36.500	12.455	29,356,400
2010-11-29	37.110	37.170	36.650	37.060	12.646	19,583,400
2010-11-26	37.400	37.530	37.100	37.100	12.660	5,508,400
2010-11-24	37.500	37.820	37.440	37.780	12.892	19,606,600
2010-11-23	37.400	37.600	36.940	36.980	12.619	18,199,600
2010-11-22	37.870	38.200	37.490	37.700	12.865	14,254,000
2010-11-19	38.000	38.170	37.790	38.080	12.994	16,926,600
2010-11-18	38.020	38.400	37.740	37.950	12.950	15,700,200
2010-11-17	37.900	37.990	37.450	37.700	12.865	19,755,000
2010-11-16	37.900	38.560	37.720	37.830	12.909	19,401,400
2010-11-15	37.990	38.420	37.810	38.000	12.967	14,754,400
2010-11-12	38.500	38.700	37.640	37.800	12.899	24,225,600
2010-11-11	38.540	39.010	38.370	38.980	13.301	15,549,800
2010-11-10	38.760	38.770	38.200	38.730	13.216	17,807,600
2010-11-09	38.780	38.880	38.310	38.510	13.141	19,457,800
2010-11-08	38.780	38.910	38.190	38.830	13.250	22,122,400
2010-11-05	39.530	39.590	38.560	38.950	13.291	23,031,000
2010-11-04	40.030	40.100	39.480	39.640	13.527	17,565,000
2010-11-03	40.370	40.370	39.510	39.810	13.585	16,858,200
2010-11-02	40.570	40.600	40.080	40.330	13.762	15,595,000
2010-11-01	39.910	40.730	39.880	40.240	13.731	20,092,200
2010-10-29	39.610	39.900	39.570	39.670	13.537	10,234,600

← NewerPage 67 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.