Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	42.710	42.730	41.310	41.440	14.141	17,053,400
2009-05-26	42.000	42.950	41.470	42.470	14.492	15,754,000
2009-05-22	42.530	42.950	42.180	42.330	14.445	10,906,000
2009-05-21	42.600	43.080	42.250	42.560	14.523	19,695,400
2009-05-20	43.010	43.190	42.070	42.320	14.441	18,052,000
2009-05-19	43.150	43.180	42.100	42.690	14.567	20,013,000
2009-05-18	43.650	43.700	43.010	43.360	14.796	17,299,000
2009-05-15	44.020	44.180	43.350	43.750	14.929	13,385,400
2009-05-14	44.250	45.190	44.020	44.200	15.083	12,404,000
2009-05-13	44.070	45.000	44.000	44.400	15.151	12,885,800
2009-05-12	44.870	45.070	44.110	44.540	15.199	13,142,600
2009-05-11	43.970	44.930	43.710	44.650	15.236	14,807,800
2009-05-08	44.670	45.240	43.690	44.010	15.018	24,929,200
2009-05-07	44.210	45.630	43.930	45.430	15.502	24,887,800
2009-05-06	44.580	44.630	43.430	44.030	15.025	16,888,600
2009-05-05	44.990	44.990	44.200	44.520	15.192	13,457,800
2009-05-04	45.100	45.440	44.450	44.900	15.322	13,826,200
2009-05-01	45.950	45.950	44.470	44.810	15.291	11,638,400
2009-04-30	47.370	47.480	45.100	45.800	15.629	23,699,800
2009-04-29	48.010	48.200	46.690	46.960	16.025	13,863,000
2009-04-28	47.910	48.230	47.520	47.600	16.243	14,974,000
2009-04-27	47.670	47.900	46.700	47.530	16.219	24,713,200
2009-04-24	45.750	46.120	45.420	45.800	15.629	12,592,400
2009-04-23	46.100	46.460	44.920	45.900	15.663	18,046,400
2009-04-22	46.230	47.730	45.970	46.220	15.772	29,239,000
2009-04-21	43.730	44.390	43.550	43.730	14.922	14,222,400
2009-04-20	44.160	45.110	43.490	43.770	14.936	15,580,600
2009-04-17	44.800	45.250	43.840	44.690	15.250	20,879,600
2009-04-16	44.520	45.360	43.990	44.850	15.305	22,158,600
2009-04-15	46.040	46.250	43.650	44.540	15.199	28,958,200
2009-04-14	47.250	47.800	46.020	46.650	15.919	16,937,600
2009-04-13	47.410	48.210	47.350	47.530	16.219	9,484,800
2009-04-09	47.600	48.210	46.980	47.630	16.253	13,021,000
2009-04-08	47.510	47.980	46.660	47.390	16.171	12,093,800
2009-04-07	47.680	48.250	47.060	47.430	16.185	16,538,200
2009-04-06	46.870	48.450	46.650	48.370	16.506	23,090,800
2009-04-03	48.310	48.370	46.030	46.980	16.031	30,236,600
2009-04-02	46.000	46.090	44.360	44.700	15.253	21,809,600
2009-04-01	45.100	45.500	44.320	45.180	15.417	26,787,000
2009-03-31	45.750	46.900	45.470	46.320	15.806	19,736,000
2009-03-30	43.910	45.640	43.620	45.620	15.567	23,079,800
2009-03-27	44.200	45.410	44.100	44.370	15.141	14,909,000
2009-03-26	44.220	44.620	43.170	43.940	14.994	20,103,800
2009-03-25	44.020	45.160	43.220	43.880	14.974	20,071,800
2009-03-24	45.700	45.830	43.980	44.560	15.206	22,756,000
2009-03-23	44.770	46.100	44.600	45.680	15.588	18,725,400
2009-03-20	45.040	45.380	44.000	44.310	15.120	26,965,600
2009-03-19	45.640	45.640	43.830	44.300	15.117	15,390,600
2009-03-18	46.100	46.190	44.560	45.140	15.403	18,901,400
2009-03-17	44.690	46.210	44.250	46.100	15.731	17,355,400
2009-03-16	45.450	45.810	43.750	44.190	15.079	19,101,400
2009-03-13	44.580	45.470	44.260	45.430	15.502	20,398,000
2009-03-12	41.100	44.620	40.620	44.430	15.161	39,388,000
2009-03-11	44.610	45.250	43.820	44.040	15.028	22,299,800
2009-03-10	44.190	44.520	43.660	44.510	15.189	21,678,200
2009-03-09	43.980	44.710	43.600	43.710	14.916	16,422,000
2009-03-06	43.950	44.610	43.460	44.010	15.018	24,313,400
2009-03-05	44.700	45.320	43.700	43.780	14.939	23,159,000
2009-03-04	45.310	46.000	44.600	45.370	15.482	17,410,000
2009-03-03	44.530	45.430	44.300	45.020	15.363	24,540,400

← NewerPage 74 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.