Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	42.860	44.340	42.750	44.090	15.045	17,188,200
2008-12-01	43.720	44.190	42.450	42.460	14.489	15,233,600
2008-11-28	44.750	45.000	44.040	44.790	15.284	5,009,400
2008-11-26	44.000	45.250	43.460	45.050	15.373	20,480,000
2008-11-25	43.590	44.750	42.510	44.140	15.062	27,106,600
2008-11-24	42.280	42.970	41.190	42.730	14.581	21,498,600
2008-11-21	41.740	43.340	39.370	41.460	14.148	31,399,000
2008-11-20	42.640	43.990	41.290	41.530	14.172	21,918,600
2008-11-19	44.150	45.490	43.070	43.200	14.741	20,358,600
2008-11-18	45.810	46.000	43.620	45.220	15.431	28,251,800
2008-11-17	46.100	47.030	45.890	45.910	15.666	16,335,600
2008-11-14	46.780	48.840	46.240	46.920	16.011	30,148,000
2008-11-13	44.230	47.450	43.800	47.300	16.141	29,975,600
2008-11-12	43.570	44.860	43.160	44.450	15.168	20,565,800
2008-11-11	44.520	45.150	43.700	44.140	15.062	17,033,600
2008-11-10	45.710	45.750	44.180	44.840	15.301	11,653,600
2008-11-07	44.430	45.540	44.190	45.040	15.369	19,119,800
2008-11-06	44.430	45.370	43.840	44.350	15.134	21,369,800
2008-11-05	46.580	47.790	45.000	45.020	15.363	18,687,400
2008-11-04	47.760	48.420	46.330	47.070	16.062	19,987,000
2008-11-03	45.750	47.990	45.600	47.310	16.144	21,534,400
2008-10-31	46.510	47.300	45.050	45.850	15.646	21,199,400
2008-10-30	46.410	47.010	45.330	46.710	15.939	25,603,200
2008-10-29	44.730	46.440	43.900	45.640	15.574	26,928,200
2008-10-28	43.430	44.930	42.300	44.770	15.277	25,725,400
2008-10-27	42.350	43.870	41.980	42.400	14.468	21,546,000
2008-10-24	42.810	44.550	42.750	43.320	14.782	25,293,800
2008-10-23	46.400	47.250	43.020	45.470	15.516	37,808,200
2008-10-22	45.070	47.280	44.350	46.470	15.857	24,260,800
2008-10-21	46.430	47.090	45.720	46.020	15.704	21,525,600
2008-10-20	43.030	46.570	42.940	46.490	15.864	21,568,600
2008-10-17	42.500	45.640	42.100	43.030	14.683	41,084,800
2008-10-16	39.190	41.660	37.000	41.390	14.124	34,100,200
2008-10-15	41.300	42.560	38.100	38.280	13.063	25,519,200
2008-10-14	42.970	43.350	40.580	41.320	14.100	27,175,400
2008-10-13	39.770	42.840	38.870	42.650	14.554	26,735,600
2008-10-10	38.580	41.190	35.600	37.470	12.786	50,204,200
2008-10-09	41.870	42.740	39.780	40.040	13.663	27,712,400
2008-10-08	39.520	42.450	39.240	41.070	14.015	28,661,000
2008-10-07	41.930	43.810	40.590	40.590	13.851	25,868,200
2008-10-06	44.890	46.640	40.820	41.880	14.291	36,117,200
2008-10-03	45.600	47.760	44.690	45.750	15.612	21,429,400
2008-10-02	45.550	46.520	44.620	44.690	15.250	15,544,400
2008-10-01	45.750	45.880	44.610	45.300	15.458	13,240,200
2008-09-30	45.300	46.000	44.160	45.630	15.571	25,970,200
2008-09-29	47.770	48.970	40.000	42.440	14.482	33,929,400
2008-09-26	46.170	48.880	45.830	48.640	16.598	19,709,400
2008-09-25	46.090	49.090	46.090	47.050	16.055	17,316,600
2008-09-24	45.170	46.770	44.800	46.690	15.932	19,138,200
2008-09-23	45.150	45.710	44.490	44.690	15.250	17,758,800
2008-09-22	46.200	46.570	44.700	44.710	15.257	13,879,800
2008-09-19	48.620	49.000	39.800	46.460	15.854	36,342,200
2008-09-18	48.110	48.690	43.330	47.170	16.096	35,838,400
2008-09-17	48.040	49.510	46.930	46.930	16.014	24,535,800
2008-09-16	47.090	50.930	47.090	49.830	17.004	28,301,200
2008-09-15	47.620	49.030	47.420	47.830	16.321	19,326,400
2008-09-12	49.420	49.700	47.960	48.120	16.420	26,805,600
2008-09-11	46.270	49.050	46.070	49.040	16.734	27,601,600
2008-09-10	46.620	47.330	46.230	46.820	15.977	17,275,600
2008-09-09	47.050	47.830	46.630	46.690	15.932	21,424,200

← NewerPage 76 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.