Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	46.780	47.270	46.670	47.050	16.055	10,389,600
2009-11-12	47.310	47.440	46.740	46.880	15.997	10,551,800
2009-11-11	47.200	47.460	46.750	47.140	16.086	12,273,200
2009-11-10	46.220	47.140	46.090	46.810	15.973	15,565,000
2009-11-09	46.430	46.580	45.870	46.580	15.895	19,425,000
2009-11-06	45.490	46.610	45.400	46.260	15.786	17,304,600
2009-11-05	44.060	45.580	43.950	45.500	15.526	27,356,600
2009-11-04	44.120	44.300	43.570	43.870	14.970	14,806,600
2009-11-03	42.430	44.030	42.430	43.800	14.946	22,102,400
2009-11-02	42.960	43.150	42.400	42.670	14.561	14,942,800
2009-10-30	42.910	43.290	42.480	42.550	14.520	25,506,800
2009-10-29	42.650	43.000	42.310	42.940	14.653	16,084,000
2009-10-28	43.090	43.500	42.480	42.580	14.530	15,707,600
2009-10-27	43.430	44.000	42.900	43.120	14.714	14,408,600
2009-10-26	44.020	44.250	42.880	43.430	14.820	18,314,600
2009-10-23	44.160	44.590	43.730	43.830	14.956	29,558,600
2009-10-22	44.590	45.090	44.480	44.600	15.219	30,685,600
2009-10-21	45.270	45.370	43.800	45.330	15.468	47,581,200
2009-10-20	46.510	46.660	45.790	46.120	15.738	17,391,600
2009-10-19	46.300	47.010	46.070	46.810	15.973	15,000,200
2009-10-16	46.490	46.510	45.940	46.170	15.755	11,598,800
2009-10-15	46.040	46.690	46.040	46.630	15.912	19,572,400
2009-10-14	45.780	46.270	45.480	46.050	15.714	12,807,200
2009-10-13	45.230	45.620	45.140	45.570	15.550	12,286,800
2009-10-12	45.520	45.650	45.050	45.180	15.417	10,038,200
2009-10-09	45.250	45.370	45.010	45.300	15.458	9,356,800
2009-10-08	45.480	45.540	45.030	45.220	15.431	10,748,800
2009-10-07	45.550	45.740	45.070	45.310	15.461	9,863,600
2009-10-06	45.120	45.800	44.640	45.720	15.601	13,891,000
2009-10-05	44.910	45.300	44.470	45.000	15.356	14,510,400
2009-10-02	45.300	45.510	44.460	44.510	15.189	20,574,000
2009-10-01	46.340	46.510	45.300	45.300	15.458	16,157,000
2009-09-30	46.550	46.680	45.900	46.500	15.868	13,156,000
2009-09-29	47.010	47.110	46.140	46.480	15.861	10,753,200
2009-09-28	46.070	47.490	46.000	47.080	16.065	11,882,400
2009-09-25	45.890	46.760	45.750	46.200	15.765	13,000,400
2009-09-24	45.770	46.330	45.500	46.000	15.697	11,423,600
2009-09-23	46.250	46.500	45.750	45.880	15.656	10,897,000
2009-09-22	46.380	46.680	45.990	46.130	15.741	13,609,000
2009-09-21	45.860	46.750	45.830	46.630	15.912	10,566,600
2009-09-18	46.200	46.240	45.300	45.760	15.615	18,124,000
2009-09-17	46.410	46.570	45.480	45.830	15.639	17,634,000
2009-09-16	46.350	46.620	45.910	46.310	15.803	11,154,800
2009-09-15	46.520	46.880	46.080	46.080	15.724	12,892,600
2009-09-14	46.020	46.710	45.900	46.530	15.878	10,939,600
2009-09-11	46.460	46.580	45.750	46.100	15.731	14,806,400
2009-09-10	47.810	47.830	46.040	46.340	15.813	19,429,800
2009-09-09	46.840	47.530	46.720	47.210	16.110	15,506,400
2009-09-08	46.400	46.890	45.950	46.830	15.980	13,122,200
2009-09-04	45.410	46.290	45.410	46.130	15.741	9,445,200
2009-09-03	45.690	45.750	45.000	45.460	15.513	9,687,800
2009-09-02	45.190	45.750	44.930	45.290	15.455	12,831,800
2009-09-01	44.880	46.050	44.680	45.120	15.397	15,039,400
2009-08-31	44.990	45.400	44.710	45.060	15.376	12,868,600
2009-08-28	46.020	46.250	44.850	45.250	15.441	11,889,200
2009-08-27	46.010	46.160	45.250	45.820	15.636	11,176,800
2009-08-26	46.230	46.560	46.060	46.230	15.775	10,018,800
2009-08-25	45.830	46.770	45.720	46.250	15.782	11,591,600
2009-08-24	46.150	46.180	45.560	46.000	15.697	11,931,200
2009-08-21	46.390	46.870	45.950	46.090	15.728	15,992,000

← NewerPage 72 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.