Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	45.430	46.320	45.110	45.970	15.687	19,089,400
2009-08-19	44.020	45.310	43.810	45.220	15.431	13,706,600
2009-08-18	44.620	44.650	44.030	44.320	15.124	12,250,200
2009-08-17	44.150	44.780	44.080	44.240	15.096	13,408,000
2009-08-14	45.020	45.050	44.110	44.950	15.339	15,439,600
2009-08-13	45.990	45.990	44.980	45.190	15.421	12,510,800
2009-08-12	45.890	46.500	45.550	45.850	15.646	15,619,200
2009-08-11	45.600	46.230	45.230	45.650	15.578	12,465,200
2009-08-10	45.930	46.270	45.540	46.000	15.697	12,255,800
2009-08-07	46.340	46.500	45.600	45.760	15.615	15,886,200
2009-08-06	46.890	47.090	45.420	45.450	15.509	20,570,600
2009-08-05	47.810	47.910	46.680	46.840	15.984	18,380,400
2009-08-04	48.910	49.120	47.380	47.830	16.321	17,985,800
2009-08-03	49.160	49.560	48.620	49.280	16.816	9,856,800
2009-07-31	49.900	49.900	48.880	48.930	16.697	9,645,200
2009-07-30	49.810	50.000	49.380	49.580	16.919	14,443,000
2009-07-29	49.400	49.960	49.390	49.810	16.997	10,812,200
2009-07-28	49.000	49.820	48.800	49.730	16.970	15,495,400
2009-07-27	48.570	49.000	48.370	48.950	16.704	11,362,800
2009-07-24	48.050	48.570	47.690	48.430	16.526	12,666,000
2009-07-23	47.760	48.920	47.600	48.340	16.495	22,720,600
2009-07-22	46.410	48.000	46.400	47.860	16.332	25,395,400
2009-07-21	47.900	48.590	47.610	48.550	16.567	18,786,000
2009-07-20	47.830	48.150	47.190	47.970	16.369	14,780,600
2009-07-17	48.000	48.500	47.660	47.830	16.321	24,741,600
2009-07-16	45.900	47.220	45.810	46.870	15.994	17,973,400
2009-07-15	45.390	46.040	44.910	45.820	15.636	16,626,400
2009-07-14	45.350	45.630	44.750	44.910	15.325	11,818,600
2009-07-13	44.470	45.320	44.140	45.290	15.455	13,291,600
2009-07-10	44.630	44.970	44.360	44.440	15.165	12,000,800
2009-07-09	44.870	44.950	44.400	44.710	15.257	12,122,000
2009-07-08	45.740	45.830	44.760	44.920	15.328	17,053,200
2009-07-07	45.670	45.790	45.180	45.190	15.421	14,383,400
2009-07-06	45.980	46.250	45.250	45.750	15.612	13,701,600
2009-07-02	46.510	46.700	45.900	45.900	15.663	13,800,000
2009-07-01	46.850	47.590	46.740	46.830	15.980	12,284,600
2009-06-30	47.130	47.500	46.650	46.840	15.984	17,196,600
2009-06-29	47.460	47.660	46.520	47.370	16.164	9,716,000
2009-06-26	47.070	47.730	47.070	47.520	16.216	14,399,800
2009-06-25	46.130	47.980	45.940	47.880	16.338	17,494,600
2009-06-24	46.590	46.900	45.960	46.530	15.878	14,614,800
2009-06-23	46.380	47.080	46.220	46.660	15.922	13,971,000
2009-06-22	46.550	46.720	45.860	46.320	15.806	14,520,600
2009-06-19	47.000	47.810	46.630	47.020	16.045	21,652,400
2009-06-18	45.760	46.950	45.330	46.500	15.868	18,400,800
2009-06-17	44.350	45.990	44.160	45.530	15.537	18,863,400
2009-06-16	44.070	44.720	43.930	44.160	15.069	13,666,200
2009-06-15	45.000	45.000	43.720	43.930	14.991	15,110,600
2009-06-12	44.000	45.220	43.930	44.940	15.335	19,583,800
2009-06-11	44.020	44.880	44.020	44.190	15.079	16,879,200
2009-06-10	44.360	44.810	43.550	44.280	15.110	14,655,600
2009-06-09	44.400	44.780	44.250	44.580	15.212	12,062,800
2009-06-08	44.070	45.090	44.070	44.490	15.182	11,461,000
2009-06-05	45.090	45.400	44.290	44.580	15.212	13,303,600
2009-06-04	44.690	45.500	44.690	44.920	15.328	14,810,800
2009-06-03	43.100	45.140	42.850	44.730	15.264	23,853,600
2009-06-02	42.400	43.430	42.280	43.090	14.704	15,986,600
2009-06-01	43.150	43.640	42.410	42.770	14.595	14,789,600
2009-05-29	42.000	43.180	41.430	43.100	14.707	18,547,400
2009-05-28	41.540	42.470	41.330	42.020	14.339	14,688,200

← NewerPage 73 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.