Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	38.610	39.790	38.040	38.380	13.097	38,259,200
2010-05-07	39.010	39.320	38.080	38.370	13.093	38,054,400
2010-05-06	39.760	40.250	38.010	39.180	13.370	39,024,000
2010-05-05	38.480	40.370	38.270	40.210	13.721	50,234,200
2010-05-04	39.360	39.510	38.420	38.530	13.148	41,827,800
2010-05-03	39.670	40.120	39.550	39.760	13.568	25,135,400
2010-04-30	41.070	41.100	39.550	39.710	13.551	40,693,800
2010-04-29	40.760	41.080	40.320	40.400	13.786	33,514,600
2010-04-28	40.360	40.870	40.240	40.680	13.882	27,811,600
2010-04-27	40.950	41.150	40.200	40.370	13.776	35,050,800
2010-04-26	41.550	41.600	40.530	40.560	13.841	30,009,600
2010-04-23	40.980	41.760	40.860	41.670	14.219	41,925,200
2010-04-22	41.050	41.620	40.470	40.590	13.851	80,492,800
2010-04-21	41.980	42.500	39.900	40.760	13.909	146,440,000
2010-04-20	45.660	45.980	44.760	45.070	15.380	27,776,200
2010-04-19	45.740	45.970	45.200	45.740	15.608	14,048,800
2010-04-16	45.280	45.880	45.250	45.700	15.595	18,808,200
2010-04-15	45.940	46.180	45.200	45.320	15.465	17,586,200
2010-04-14	45.930	46.620	45.800	46.060	15.717	16,827,400
2010-04-13	45.940	46.610	45.760	46.350	15.816	24,087,200
2010-04-12	45.810	46.110	45.700	45.870	15.653	12,800,000
2010-04-09	45.810	45.960	45.510	45.800	15.629	14,091,600
2010-04-08	45.500	45.970	45.100	45.820	15.636	15,041,600
2010-04-07	45.680	45.680	45.210	45.450	15.509	11,920,000
2010-04-06	45.540	45.780	45.420	45.510	15.530	11,472,200
2010-04-05	46.030	46.190	45.410	45.840	15.642	12,673,800
2010-04-01	45.520	46.020	45.280	45.640	15.574	11,188,600
2010-03-31	45.660	45.750	45.330	45.470	15.516	14,102,400
2010-03-30	46.070	46.140	45.300	45.610	15.564	15,933,800
2010-03-29	45.340	46.220	45.330	45.880	15.656	14,648,600
2010-03-26	46.230	46.350	44.980	45.340	15.472	23,744,600
2010-03-25	47.370	47.500	45.760	45.950	15.680	40,254,200
2010-03-24	47.460	47.770	47.100	47.290	16.137	14,502,400
2010-03-23	48.420	48.440	47.430	47.760	16.298	17,343,600
2010-03-22	47.920	48.650	47.790	48.150	16.431	14,699,000
2010-03-19	47.690	48.000	46.900	47.870	16.335	38,567,800
2010-03-18	47.340	47.500	46.980	47.420	16.182	11,149,200
2010-03-17	47.590	47.590	46.900	47.180	16.100	15,564,400
2010-03-16	47.540	47.600	47.220	47.470	16.199	10,754,000
2010-03-15	47.470	47.740	47.190	47.520	16.216	12,463,000
2010-03-12	47.750	47.750	46.950	47.420	16.182	16,998,400
2010-03-11	47.110	47.320	46.630	47.100	16.072	18,272,600
2010-03-10	47.500	47.750	47.250	47.280	16.134	12,711,200
2010-03-09	46.800	47.740	46.800	47.440	16.188	14,542,000
2010-03-08	47.410	47.540	46.760	47.010	16.042	14,617,400
2010-03-05	46.930	47.650	46.920	47.610	16.246	16,142,200
2010-03-04	47.370	47.410	46.730	47.060	16.059	19,900,000
2010-03-03	47.310	47.670	47.250	47.570	16.233	17,649,400
2010-03-02	47.240	47.560	46.990	47.540	16.222	15,558,400
2010-03-01	47.990	48.150	47.390	47.510	16.212	18,722,400
2010-02-26	47.510	47.680	47.070	47.610	16.246	18,997,200
2010-02-25	47.000	47.470	46.600	47.410	16.178	23,808,400
2010-02-24	47.620	47.980	47.290	47.560	16.229	18,946,400
2010-02-23	48.000	48.100	47.290	47.350	16.158	20,081,400
2010-02-22	48.550	48.800	47.620	47.880	16.338	27,884,200
2010-02-19	49.100	49.440	48.780	48.840	16.666	23,377,800
2010-02-18	48.750	49.500	48.660	49.450	16.874	25,876,400
2010-02-17	46.960	49.000	46.940	48.650	16.601	35,693,800
2010-02-16	47.980	48.040	46.300	46.870	15.994	26,284,000
2010-02-12	46.410	47.110	46.210	47.010	16.042	19,065,200

← NewerPage 70 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.