Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	34.680	35.310	34.420	35.220	12.018	23,428,200
2010-08-03	34.390	34.800	34.240	34.480	11.766	15,718,600
2010-08-02	33.830	34.580	33.750	34.460	11.759	26,386,200
2010-07-30	33.120	33.690	33.090	33.320	11.370	21,930,200
2010-07-29	34.240	34.440	33.150	33.410	11.401	23,583,000
2010-07-28	33.500	33.970	33.160	33.420	11.404	29,995,600
2010-07-27	33.430	33.540	32.820	33.390	11.394	92,023,800
2010-07-26	33.210	33.700	32.100	33.390	11.394	34,005,400
2010-07-23	33.730	33.810	32.840	33.430	11.408	25,155,800
2010-07-22	33.030	33.860	33.020	33.780	11.527	29,403,000
2010-07-21	32.580	33.440	31.730	32.910	11.230	60,230,200
2010-07-20	32.660	33.040	32.530	33.000	11.261	25,984,800
2010-07-19	32.000	33.160	31.990	32.910	11.230	33,461,400
2010-07-16	34.480	34.890	31.830	31.940	10.899	62,530,600
2010-07-15	34.900	35.240	34.600	34.900	11.909	21,450,200
2010-07-14	35.330	35.490	34.700	34.810	11.879	21,826,200
2010-07-13	34.640	35.450	34.520	35.200	12.012	18,014,000
2010-07-12	34.700	34.730	34.300	34.480	11.766	18,961,200
2010-07-09	34.730	34.920	34.470	34.740	11.855	19,020,800
2010-07-08	34.990	35.070	34.340	34.820	11.882	25,102,600
2010-07-07	34.670	35.010	34.270	34.940	11.923	23,426,800
2010-07-06	35.110	35.420	34.420	34.770	11.865	21,248,000
2010-07-02	34.380	35.160	34.180	34.870	11.899	19,527,800
2010-07-01	34.240	34.270	33.300	34.140	11.650	23,827,000
2010-06-30	34.830	35.130	34.260	34.280	11.698	19,945,800
2010-06-29	35.400	35.610	34.740	34.970	11.933	18,170,800
2010-06-28	36.480	36.490	35.490	35.770	12.206	12,980,400
2010-06-25	35.660	36.820	35.660	36.350	12.404	26,453,000
2010-06-24	36.000	36.360	35.610	35.720	12.189	18,453,400
2010-06-23	35.710	36.430	35.650	36.210	12.356	14,890,400
2010-06-22	35.930	36.790	35.840	35.910	12.254	20,666,400
2010-06-21	36.160	36.500	35.950	36.100	12.319	15,680,200
2010-06-18	36.020	36.500	35.750	36.020	12.291	27,190,600
2010-06-17	36.020	36.090	35.520	35.970	12.274	19,032,600
2010-06-16	35.270	36.130	34.600	35.810	12.220	21,575,600
2010-06-15	34.740	35.570	34.690	35.530	12.124	21,942,400
2010-06-14	34.740	35.260	34.570	34.640	11.820	18,547,200
2010-06-11	33.700	34.650	33.500	34.530	11.783	23,324,800
2010-06-10	33.150	33.900	33.080	33.720	11.507	26,437,200
2010-06-09	33.580	33.780	32.880	32.910	11.230	32,348,400
2010-06-08	34.450	34.510	32.840	33.460	11.418	50,593,400
2010-06-07	34.810	34.990	34.360	34.440	11.752	26,449,600
2010-06-04	35.110	35.480	34.560	34.710	11.844	33,902,000
2010-06-03	35.850	36.320	35.590	35.900	12.250	22,404,000
2010-06-02	35.820	36.010	35.210	36.000	12.285	26,167,600
2010-06-01	35.820	36.290	35.410	35.430	12.090	18,942,400
2010-05-28	36.370	36.470	35.860	35.920	12.257	26,511,400
2010-05-27	35.500	36.290	35.250	36.240	12.366	32,930,600
2010-05-26	36.210	36.700	34.780	34.820	11.882	43,798,600
2010-05-25	36.160	36.270	35.620	36.180	12.346	28,089,600
2010-05-24	36.170	36.870	35.920	36.350	12.404	25,030,400
2010-05-21	36.380	37.180	36.090	36.570	12.479	38,691,400
2010-05-20	38.570	38.640	36.930	36.970	12.616	49,437,000
2010-05-19	38.400	39.440	38.100	39.000	13.308	34,776,800
2010-05-18	38.230	38.870	38.130	38.280	13.063	21,212,600
2010-05-17	37.700	38.290	37.460	38.230	13.046	27,792,600
2010-05-14	39.500	39.720	37.550	37.780	12.892	55,320,400
2010-05-13	40.190	40.350	39.430	39.470	13.469	19,181,200
2010-05-12	39.590	40.220	39.350	40.150	13.701	27,321,400
2010-05-11	38.930	40.260	38.730	39.260	13.397	30,899,800

← NewerPage 69 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.