Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	44.030	44.910	43.650	44.270	15.107	30,901,000
2009-02-27	45.980	47.070	44.780	44.800	15.287	32,016,800
2009-02-26	49.510	49.920	47.000	47.070	16.062	24,678,000
2009-02-25	49.810	50.700	49.230	49.540	16.905	16,422,000
2009-02-24	48.950	50.570	48.750	50.340	17.178	18,863,400
2009-02-23	50.110	50.500	48.950	48.950	16.704	16,633,200
2009-02-20	49.140	50.240	48.500	50.000	17.062	22,627,200
2009-02-19	49.840	50.150	49.040	49.040	16.734	12,473,200
2009-02-18	48.960	49.860	48.380	49.590	16.922	16,678,800
2009-02-17	49.510	49.580	48.530	48.720	16.625	16,252,800
2009-02-13	50.540	51.000	49.890	50.250	17.147	11,086,600
2009-02-12	49.560	50.500	49.100	50.500	17.233	14,046,800
2009-02-11	50.500	50.500	49.170	49.960	17.048	14,574,400
2009-02-10	51.440	51.850	49.190	49.770	16.983	23,053,200
2009-02-09	52.190	52.290	50.910	51.510	17.577	13,950,200
2009-02-06	52.090	53.030	51.880	52.450	17.898	20,649,400
2009-02-05	51.440	52.460	50.540	52.230	17.823	18,308,000
2009-02-04	53.120	53.280	51.600	51.960	17.731	17,838,000
2009-02-03	52.040	53.110	51.180	52.800	18.017	16,591,400
2009-02-02	50.550	52.010	50.280	51.870	17.700	16,475,400
2009-01-30	50.680	51.810	50.620	50.770	17.325	17,628,800
2009-01-29	50.110	51.260	49.830	50.640	17.280	16,224,600
2009-01-28	49.420	51.380	49.200	50.540	17.246	30,507,800
2009-01-27	49.000	49.000	47.820	48.230	16.458	15,283,600
2009-01-26	48.790	49.400	47.900	48.390	16.513	15,351,800
2009-01-23	48.210	48.700	47.800	48.250	16.465	12,970,000
2009-01-22	48.090	49.160	48.000	48.700	16.618	14,829,200
2009-01-21	47.950	49.570	47.560	49.400	16.857	20,986,200
2009-01-20	48.110	49.060	47.200	47.200	16.106	18,141,000
2009-01-16	48.030	48.650	47.530	48.280	16.475	17,154,800
2009-01-15	47.390	48.520	47.240	48.030	16.390	16,829,400
2009-01-14	47.760	48.420	47.390	47.620	16.250	14,689,600
2009-01-13	47.780	49.390	47.650	48.410	16.519	16,262,600
2009-01-12	47.760	48.260	46.900	47.650	16.260	12,793,200
2009-01-09	49.090	49.100	47.360	47.770	16.301	13,731,000
2009-01-08	48.670	48.870	47.610	48.870	16.676	15,022,400
2009-01-07	48.990	50.000	48.150	48.720	16.625	15,564,800
2009-01-06	51.210	51.250	49.000	49.630	16.936	17,652,600
2009-01-05	51.760	51.980	50.410	51.000	17.403	15,666,000
2009-01-02	50.900	52.350	50.660	52.180	17.806	11,256,400
2008-12-31	51.480	52.260	51.030	51.140	17.451	12,030,600
2008-12-30	50.290	51.420	50.250	51.330	17.516	13,377,800
2008-12-29	50.700	50.700	49.170	49.890	17.024	8,565,600
2008-12-26	50.360	50.510	49.730	50.010	17.065	5,257,000
2008-12-24	50.280	50.970	49.810	50.460	17.219	6,005,000
2008-12-23	50.130	51.190	49.800	50.000	17.062	18,417,600
2008-12-22	49.970	50.350	49.070	50.300	17.164	17,024,000
2008-12-19	49.080	50.280	48.550	49.650	16.942	33,040,200
2008-12-18	47.640	49.770	47.540	48.780	16.646	20,594,800
2008-12-17	47.530	48.870	47.280	47.650	16.260	15,181,200
2008-12-16	45.220	47.950	45.220	47.870	16.335	28,325,800
2008-12-15	44.950	45.550	44.150	44.350	15.134	11,386,600
2008-12-12	43.570	45.220	43.050	45.030	15.366	12,710,000
2008-12-11	45.290	45.990	43.890	44.070	15.038	14,964,200
2008-12-10	45.190	46.100	44.600	45.600	15.560	14,163,000
2008-12-09	46.350	47.100	44.400	44.830	15.298	20,420,800
2008-12-08	47.860	48.010	45.910	46.670	15.926	20,750,000
2008-12-05	45.180	47.490	44.140	47.390	16.171	23,150,800
2008-12-04	45.390	46.880	45.010	45.550	15.543	16,502,800
2008-12-03	43.670	46.390	43.440	46.170	15.755	22,621,400

← NewerPage 75 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.