Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	45.810	47.080	45.590	46.760	15.956	22,954,200
2010-02-10	46.440	46.790	45.690	45.970	15.687	22,741,600
2010-02-09	46.570	47.000	46.050	46.300	15.799	18,992,000
2010-02-08	46.300	46.480	45.670	46.090	15.728	15,454,800
2010-02-05	46.390	46.860	45.450	46.380	15.827	28,918,200
2010-02-04	47.420	47.460	46.370	46.470	15.857	23,467,600
2010-02-03	48.220	48.300	47.160	47.540	16.222	27,632,000
2010-02-02	47.650	48.560	47.490	48.560	16.571	20,596,800
2010-02-01	48.240	48.350	47.620	47.810	16.315	18,501,800
2010-01-29	47.590	48.500	47.500	48.270	16.472	25,100,600
2010-01-28	47.230	47.950	46.900	47.510	16.212	27,932,400
2010-01-27	47.080	48.320	46.870	48.040	16.393	56,743,600
2010-01-26	45.590	45.600	44.690	44.870	15.311	20,806,200
2010-01-25	46.360	46.410	45.680	45.710	15.598	20,666,200
2010-01-22	46.070	46.420	45.650	46.080	15.724	22,095,000
2010-01-21	46.240	46.500	45.190	45.780	15.622	24,302,200
2010-01-20	46.300	46.350	45.440	46.050	15.714	15,961,200
2010-01-19	45.760	46.600	45.730	46.280	15.792	20,906,400
2010-01-15	45.270	45.990	44.780	45.520	15.533	19,067,400
2010-01-14	45.900	45.990	45.200	45.460	15.513	16,884,800
2010-01-13	45.150	45.870	44.880	45.510	15.530	17,846,200
2010-01-12	45.000	45.060	44.530	44.950	15.339	13,968,600
2010-01-11	44.390	45.030	44.300	44.890	15.318	17,399,000
2010-01-08	44.960	45.100	44.250	44.540	15.199	17,618,400
2010-01-07	44.750	45.150	44.560	44.870	15.311	20,892,600
2010-01-06	44.000	45.010	43.610	44.760	15.274	32,750,400
2010-01-05	43.360	43.410	42.700	43.260	14.762	20,788,200
2010-01-04	43.390	43.720	43.090	43.300	14.776	16,809,000
2009-12-31	43.980	43.980	43.250	43.270	14.765	10,998,800
2009-12-30	43.470	43.980	43.340	43.800	14.946	10,163,400
2009-12-29	43.340	43.650	43.150	43.470	14.834	8,677,200
2009-12-28	43.150	43.430	42.900	43.260	14.762	8,706,600
2009-12-24	43.010	43.080	42.750	43.000	14.673	4,028,200
2009-12-23	43.280	43.370	42.940	43.010	14.677	10,613,400
2009-12-22	43.340	43.750	43.120	43.240	14.755	11,745,200
2009-12-21	43.030	43.590	43.000	43.160	14.728	15,738,600
2009-12-18	43.510	43.560	42.610	42.830	14.615	31,328,400
2009-12-17	43.060	43.450	42.720	43.200	14.741	21,901,600
2009-12-16	45.380	45.460	42.950	43.230	14.752	46,600,200
2009-12-15	45.900	46.280	44.830	45.310	15.461	29,395,800
2009-12-14	46.450	47.180	46.450	46.960	16.025	10,289,600
2009-12-11	46.160	46.710	46.160	46.420	15.840	7,782,200
2009-12-10	46.050	46.690	45.970	46.290	15.796	15,105,000
2009-12-09	46.160	46.190	45.380	46.000	15.697	9,364,400
2009-12-08	46.140	46.480	45.910	46.120	15.738	11,028,800
2009-12-07	46.500	46.910	46.420	46.620	15.909	7,998,000
2009-12-04	46.600	47.010	46.340	46.590	15.898	9,625,200
2009-12-03	46.410	47.000	46.180	46.260	15.786	14,797,200
2009-12-02	46.460	46.810	46.320	46.540	15.881	11,494,600
2009-12-01	45.790	46.620	45.640	46.400	15.833	18,633,800
2009-11-30	46.460	46.550	45.930	46.110	15.734	14,544,600
2009-11-27	46.000	46.880	45.770	46.560	15.888	4,503,400
2009-11-25	47.050	47.120	46.720	46.980	16.031	5,275,800
2009-11-24	47.130	47.370	46.570	46.960	16.025	8,719,800
2009-11-23	46.930	47.130	46.540	47.010	16.042	9,696,400
2009-11-20	46.290	46.640	46.040	46.390	15.830	9,872,600
2009-11-19	46.250	46.660	45.900	46.520	15.874	10,877,000
2009-11-18	47.270	47.290	46.330	46.780	15.963	12,885,200
2009-11-17	47.290	47.500	47.020	47.490	16.205	7,468,600
2009-11-16	47.260	47.530	46.930	47.430	16.185	13,644,000

← NewerPage 71 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.