Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	39.570	39.980	39.500	39.860	13.602	13,348,600
2010-10-27	39.230	39.780	39.000	39.460	13.465	15,290,400
2010-10-26	39.520	39.620	39.060	39.610	13.516	13,541,000
2010-10-25	39.360	39.830	39.280	39.540	13.493	20,269,200
2010-10-22	39.100	39.120	38.670	39.110	13.346	14,623,600
2010-10-21	38.500	39.110	38.500	39.100	13.342	25,295,000
2010-10-20	37.490	39.250	37.280	38.390	13.100	40,286,400
2010-10-19	37.500	37.650	36.490	36.730	12.534	23,125,800
2010-10-18	37.920	37.990	37.510	37.540	12.810	17,064,400
2010-10-15	37.200	37.840	37.000	37.730	12.875	27,616,000
2010-10-14	36.820	37.180	36.660	36.790	12.554	17,538,200
2010-10-13	36.290	36.790	36.200	36.680	12.517	13,482,400
2010-10-12	35.960	36.290	35.710	36.110	12.322	15,559,800
2010-10-11	36.290	36.430	36.080	36.210	12.356	11,039,600
2010-10-08	36.200	36.490	35.940	36.330	12.397	12,711,800
2010-10-07	35.850	36.300	35.720	36.260	12.373	11,729,600
2010-10-06	36.020	36.100	35.430	35.750	12.199	16,924,400
2010-10-05	35.760	36.200	35.570	36.020	12.291	18,493,800
2010-10-04	35.700	35.900	35.260	35.360	12.066	15,809,400
2010-10-01	35.790	36.230	35.560	35.760	12.203	13,909,000
2010-09-30	35.840	36.310	35.500	35.610	12.151	19,965,400
2010-09-29	35.960	35.970	35.590	35.870	12.240	15,392,200
2010-09-28	35.850	36.550	35.710	36.140	12.332	20,016,000
2010-09-27	36.410	36.450	35.830	35.860	12.237	10,562,000
2010-09-24	36.360	36.760	36.010	36.550	12.472	15,356,800
2010-09-23	35.890	36.220	35.700	35.780	12.210	17,482,000
2010-09-22	35.860	36.500	35.860	36.010	12.288	19,668,400
2010-09-21	35.490	35.960	35.170	35.900	12.250	19,058,600
2010-09-20	34.560	35.690	34.550	35.590	12.145	22,333,800
2010-09-17	35.000	35.100	34.450	34.560	11.793	28,283,000
2010-09-16	34.500	35.000	34.380	34.970	11.933	14,681,000
2010-09-15	34.580	34.890	34.280	34.840	11.889	11,139,600
2010-09-14	34.220	34.610	34.220	34.510	11.776	14,648,200
2010-09-13	34.640	34.640	34.130	34.390	11.735	14,581,400
2010-09-10	34.200	34.570	33.970	34.390	11.735	14,902,600
2010-09-09	34.120	34.150	33.780	34.050	11.619	10,676,200
2010-09-08	33.290	33.970	33.290	33.910	11.571	14,912,000
2010-09-07	33.990	33.990	33.130	33.230	11.339	15,668,600
2010-09-03	33.590	34.050	33.310	34.020	11.609	22,362,800
2010-09-02	32.900	33.430	32.730	33.150	11.312	16,276,800
2010-09-01	32.090	33.050	32.050	33.020	11.268	30,595,400
2010-08-31	32.310	32.520	31.760	31.830	10.862	38,403,800
2010-08-30	32.350	32.700	32.200	32.420	11.063	24,914,400
2010-08-27	32.210	32.580	31.800	32.520	11.097	29,399,200
2010-08-26	32.920	32.930	31.900	32.070	10.944	32,904,000
2010-08-25	32.130	32.830	32.030	32.820	11.199	25,147,000
2010-08-24	32.510	32.670	32.090	32.090	10.950	31,742,400
2010-08-23	32.950	33.120	32.790	32.850	11.210	19,309,600
2010-08-20	33.080	33.120	32.410	32.640	11.138	25,738,800
2010-08-19	33.630	33.670	32.970	33.130	11.305	27,682,600
2010-08-18	33.990	34.150	33.730	33.770	11.524	40,228,600
2010-08-17	34.030	34.600	33.770	34.150	11.653	20,386,000
2010-08-16	34.260	34.340	33.700	33.860	11.554	21,429,200
2010-08-13	34.500	34.900	34.300	34.310	11.708	16,060,400
2010-08-12	34.080	34.810	34.000	34.660	11.827	19,354,000
2010-08-11	35.250	35.380	34.460	34.560	11.793	23,441,200
2010-08-10	35.590	36.130	35.370	35.790	12.213	20,018,000
2010-08-09	36.020	36.050	35.600	35.760	12.203	17,472,400
2010-08-06	35.690	35.870	35.300	35.820	12.223	22,606,000
2010-08-05	35.060	36.110	34.930	35.730	12.192	29,825,400

← NewerPage 68 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.