Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	53.510	53.510	52.370	52.730	17.993	12,209,800
2008-06-11	53.840	54.180	53.090	53.150	18.137	11,584,200
2008-06-10	53.930	54.740	53.610	54.190	18.492	9,170,800
2008-06-09	54.800	54.900	53.730	54.300	18.529	14,083,400
2008-06-06	56.620	56.620	54.750	54.760	18.686	13,432,800
2008-06-05	56.740	56.950	56.040	56.640	19.328	11,013,800
2008-06-04	55.100	56.850	55.070	56.240	19.191	16,870,600
2008-06-03	54.890	55.800	54.760	55.300	18.870	16,221,000
2008-06-02	54.750	55.080	53.950	54.580	18.625	12,861,000
2008-05-30	55.210	55.570	54.800	55.320	18.877	11,622,200
2008-05-29	53.930	55.500	53.700	55.350	18.888	13,688,400
2008-05-28	53.700	53.810	53.120	53.570	18.280	9,405,200
2008-05-27	53.270	53.720	52.890	53.650	18.307	9,731,400
2008-05-23	53.320	53.710	52.770	52.980	18.079	8,896,400
2008-05-22	52.790	53.990	52.730	53.690	18.321	10,870,000
2008-05-21	54.100	54.150	52.350	52.480	17.908	11,374,800
2008-05-20	53.360	54.080	53.040	53.870	18.382	9,196,800
2008-05-19	53.330	54.020	52.770	53.220	18.161	10,270,600
2008-05-16	53.090	53.450	52.340	53.090	18.116	11,146,200
2008-05-15	52.400	53.370	52.130	52.950	18.069	11,145,200
2008-05-14	53.960	53.990	52.400	52.560	17.935	11,182,400
2008-05-13	54.110	54.500	53.230	53.470	18.246	12,710,600
2008-05-12	53.410	54.510	53.250	54.480	18.591	10,956,800
2008-05-09	53.510	54.140	53.250	53.640	18.304	8,105,200
2008-05-08	53.820	54.590	53.470	54.110	18.464	12,140,600
2008-05-07	54.270	54.420	53.160	53.230	18.164	12,796,800
2008-05-06	53.670	54.290	53.190	54.140	18.475	11,005,400
2008-05-05	53.590	54.130	53.210	53.670	18.314	12,612,200
2008-05-02	53.010	53.790	52.940	53.630	18.301	12,129,000
2008-05-01	51.850	53.000	51.650	53.000	18.086	13,072,800
2008-04-30	52.010	52.530	51.490	51.760	17.662	11,873,000
2008-04-29	52.100	52.530	51.610	51.710	17.645	11,528,600
2008-04-28	51.310	52.820	51.300	52.530	17.925	13,317,600
2008-04-25	51.200	52.480	51.200	51.400	17.540	11,633,400
2008-04-24	50.530	51.430	50.040	51.020	17.410	13,442,800
2008-04-23	51.300	51.500	50.300	50.500	17.233	17,004,600
2008-04-22	51.750	52.080	50.790	50.890	17.366	11,243,400
2008-04-21	52.010	52.840	51.510	52.100	17.778	13,815,600
2008-04-18	51.000	51.900	50.100	51.760	17.662	20,474,200
2008-04-17	50.990	51.000	49.580	49.960	17.048	27,733,000
2008-04-16	51.460	52.150	51.000	51.800	17.676	15,762,800
2008-04-15	51.220	51.400	50.610	51.070	17.427	14,110,000
2008-04-14	50.840	51.460	50.100	50.780	17.328	15,107,800
2008-04-11	52.090	52.230	50.460	50.640	17.280	15,213,000
2008-04-10	51.190	52.520	51.030	52.090	17.775	12,763,200
2008-04-09	52.180	52.370	50.630	51.030	17.413	15,714,600
2008-04-08	51.650	52.740	51.600	51.880	17.703	10,524,400
2008-04-07	52.370	52.600	51.530	52.060	17.765	12,681,800
2008-04-04	52.210	53.030	51.680	52.350	17.864	10,599,000
2008-04-03	52.150	52.500	51.440	51.660	17.628	12,268,600
2008-04-02	53.110	53.200	51.700	51.900	17.710	16,946,000
2008-04-01	51.860	53.000	51.720	52.880	18.045	21,228,800
2008-03-31	50.110	51.650	50.110	51.530	17.584	18,103,400
2008-03-28	50.700	50.810	49.440	49.610	16.929	12,998,800
2008-03-27	50.520	50.840	49.840	49.980	17.055	13,734,800
2008-03-26	50.550	50.910	49.930	50.240	17.144	15,392,600
2008-03-25	50.210	51.450	49.710	51.010	17.407	22,340,000
2008-03-24	48.000	49.940	48.000	49.610	16.929	17,605,800
2008-03-20	48.280	48.460	47.050	48.430	16.526	20,027,000
2008-03-19	47.870	48.940	47.560	47.560	16.229	16,767,400

← NewerPage 78 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.