NASDAQ:GILD | Historical Stock Price | GILEAD SCIENCES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-01-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.21$0.84$3.42$13.89$56.38$228.821992-01-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.69$1.698,720,000——
1999-12-30$1.70$1.7012,704,000——
1999-12-29$1.69$1.6940,252,800——
1999-12-28$1.63$1.6266,025,600——
1999-12-27$1.49$1.4916,048,000——
1999-12-23$1.45$1.4530,243,200——
1999-12-22$1.42$1.4235,033,600——
1999-12-21$1.27$1.2740,432,000——
1999-12-20$1.16$1.1610,048,000——
1999-12-17$1.19$1.1911,593,600——
1999-12-16$1.22$1.2217,795,200——
1999-12-15$1.23$1.2318,972,800——
1999-12-14$1.21$1.2113,910,400——
1999-12-13$1.25$1.2535,974,400——
1999-12-10$1.22$1.2235,507,200——
1999-12-09$1.28$1.2832,272,000——
1999-12-08$1.34$1.3410,550,400——
1999-12-07$1.38$1.3810,179,200——
1999-12-06$1.39$1.3914,444,800——
1999-12-03$1.42$1.4216,905,600——
1999-12-02$1.41$1.4111,955,200——
1999-12-01$1.45$1.4517,926,400——
1999-11-30$1.50$1.5015,708,800——
1999-11-29$1.54$1.5413,926,400——
1999-11-26$1.53$1.536,198,400——
1999-11-24$1.52$1.5213,257,600——
1999-11-23$1.40$1.4024,092,800——
1999-11-22$1.43$1.4322,163,200——
1999-11-19$1.45$1.4517,958,400——
1999-11-18$1.47$1.4745,670,400——
1999-11-17$1.61$1.6138,652,800——
1999-11-16$1.48$1.4820,345,600——
1999-11-15$1.47$1.4712,320,000——
1999-11-12$1.46$1.4622,326,400——
1999-11-11$1.49$1.4914,723,200——
1999-11-10$1.46$1.4622,982,400——
1999-11-09$1.46$1.4611,097,600——
1999-11-08$1.50$1.5021,443,200——
1999-11-05$1.46$1.4621,513,600——
1999-11-04$1.46$1.4634,598,400——
1999-11-03$1.56$1.5651,324,800——
1999-11-02$1.53$1.53455,376,000——
1999-11-01$1.97$1.970——
1999-10-29$1.97$1.9743,856,000——
1999-10-28$1.99$1.9966,233,600——
1999-10-27$2.04$2.0426,009,600——
1999-10-26$2.01$2.0120,083,200——
1999-10-25$2.13$2.1313,033,600——
1999-10-22$2.18$2.1811,081,600——
1999-10-21$2.05$2.058,940,800——
1999-10-20$2.08$2.0811,654,400——
1999-10-19$2.13$2.1310,163,200——
1999-10-18$2.02$2.0212,444,800——
1999-10-15$2.05$2.0510,672,000——
1999-10-14$2.19$2.195,398,400——
1999-10-13$2.20$2.2014,531,200——
1999-10-12$2.19$2.195,744,000——
1999-10-11$2.29$2.296,224,000——
1999-10-08$2.25$2.258,291,200——
1999-10-07$2.31$2.3120,476,800——
1999-10-06$2.09$2.0912,518,400——
1999-10-05$2.03$2.0319,619,200——
1999-10-04$2.02$2.0215,337,600——
1999-10-01$2.04$2.0422,912,000——
1999-09-30$2.01$2.0138,768,000——
1999-09-29$2.13$2.1313,251,200——
1999-09-28$2.17$2.1744,896,000——
1999-09-27$2.17$2.1786,950,400——
1999-09-24$2.42$2.4219,376,000——
1999-09-23$2.40$2.4023,120,000——
1999-09-22$2.50$2.5022,035,200——
1999-09-21$2.36$2.3623,888,000——
1999-09-20$2.42$2.4218,243,200——
1999-09-17$2.48$2.4821,017,600——
1999-09-16$2.46$2.4630,937,600——
1999-09-15$2.50$2.5035,740,800——
1999-09-14$2.80$2.8023,974,400——
1999-09-13$2.74$2.7415,084,800——
1999-09-10$2.63$2.6233,011,200——
1999-09-09$2.68$2.6855,398,400——
1999-09-08$2.78$2.7829,155,200——
1999-09-07$2.89$2.8956,480,000——
1999-09-03$2.61$2.6119,011,200——
1999-09-02$2.43$2.438,841,600——
1999-09-01$2.46$2.4623,235,200——
1999-08-31$2.44$2.4426,003,200——
1999-08-30$2.52$2.5211,404,800——
1999-08-27$2.53$2.5314,937,600——
1999-08-26$2.55$2.5513,952,000——
1999-08-25$2.57$2.5727,155,200——
1999-08-24$2.59$2.5923,548,800——
1999-08-23$2.61$2.6119,417,600——
1999-08-20$2.55$2.5523,996,800——
1999-08-19$2.47$2.479,731,200——
1999-08-18$2.40$2.4015,020,800——
1999-08-17$2.39$2.3931,942,400——
1999-08-16$2.54$2.5430,441,600——
1999-08-13$2.40$2.4029,155,200——
1999-08-12$2.26$2.2623,955,200——
1999-08-11$2.24$2.2431,849,600——
1999-08-10$2.14$2.1420,105,600——
1999-08-09$2.15$2.1534,566,400——
1999-08-06$2.23$2.2338,355,200——
1999-08-05$2.25$2.2538,320,000——
1999-08-04$2.32$2.3229,452,800——
1999-08-03$2.27$2.2743,820,800——
1999-08-02$2.35$2.3550,784,000——
1999-07-30$2.42$2.42124,396,800——
1999-07-29$2.13$2.1352,688,000——
1999-07-28$2.00$2.0080,128,000——
1999-07-27$1.84$1.8426,902,400——
1999-07-26$1.68$1.6823,801,600——
1999-07-23$1.74$1.744,416,000——
1999-07-22$1.77$1.7712,230,400——
1999-07-21$1.82$1.828,585,600——
1999-07-20$1.82$1.826,588,800——
1999-07-19$1.81$1.8114,771,200——
1999-07-16$1.90$1.908,540,800——
1999-07-15$1.89$1.8919,174,400——
1999-07-14$1.81$1.8114,931,200——
1999-07-13$1.78$1.7835,523,200——
1999-07-12$1.68$1.686,656,000——
1999-07-09$1.70$1.705,692,800——
1999-07-08$1.68$1.686,982,400——
1999-07-07$1.67$1.673,926,400——
1999-07-06$1.69$1.695,948,800——
1999-07-02$1.68$1.689,174,400——
1999-07-01$1.63$1.635,619,200——
1999-06-30$1.63$1.6336,012,800——
1999-06-29$1.54$1.546,140,800——
1999-06-28$1.52$1.521,657,600——
1999-06-25$1.53$1.531,440,000——
1999-06-24$1.53$1.535,737,600——
1999-06-23$1.56$1.564,764,800——
1999-06-22$1.56$1.564,716,800——
1999-06-21$1.57$1.575,718,400——
1999-06-18$1.59$1.5913,206,400——
1999-06-17$1.57$1.5713,372,800——
1999-06-16$1.54$1.5416,774,400——
1999-06-15$1.46$1.468,326,400——
1999-06-14$1.41$1.414,438,400——
1999-06-11$1.34$1.344,345,600——
1999-06-10$1.35$1.352,748,800——
1999-06-09$1.36$1.368,524,800——
1999-06-08$1.41$1.419,110,400——
1999-06-07$1.38$1.385,846,400——
1999-06-04$1.32$1.325,686,400——
1999-06-03$1.30$1.308,345,600——
1999-06-02$1.32$1.327,312,000——
1999-06-01$1.36$1.369,196,800——
1999-05-28$1.36$1.3610,396,800——
1999-05-27$1.31$1.314,579,200——
1999-05-26$1.34$1.347,817,600——
1999-05-25$1.36$1.365,728,000——
1999-05-24$1.37$1.3714,819,200——
1999-05-21$1.42$1.424,112,000——
1999-05-20$1.51$1.513,267,200——
1999-05-19$1.49$1.492,563,200——
1999-05-18$1.45$1.453,174,400——
1999-05-17$1.45$1.451,926,400——
1999-05-14$1.44$1.445,292,800——
1999-05-13$1.47$1.473,824,000——
1999-05-12$1.47$1.474,627,200——
1999-05-11$1.49$1.4916,470,400——
1999-05-10$1.39$1.3914,128,000——
1999-05-07$1.41$1.414,796,800——
1999-05-06$1.41$1.414,604,800——
1999-05-05$1.40$1.407,529,600——
1999-05-04$1.39$1.3934,150,400——
1999-05-03$1.41$1.4114,377,600——
1999-04-30$1.44$1.4466,259,200——
1999-04-29$1.35$1.359,977,600——
1999-04-28$1.37$1.3710,883,200——
1999-04-27$1.39$1.3919,510,400——
1999-04-26$1.27$1.271,260,800——
1999-04-23$1.27$1.272,582,400——
1999-04-22$1.33$1.336,217,600——
1999-04-21$1.30$1.303,891,200——
1999-04-20$1.30$1.3028,176,000——
1999-04-19$1.13$1.1312,358,400——
1999-04-16$1.27$1.279,136,000——
1999-04-15$1.29$1.2911,756,800——
1999-04-14$1.32$1.326,259,200——
1999-04-13$1.34$1.349,110,400——
1999-04-12$1.33$1.333,465,600——
1999-04-09$1.35$1.353,833,600——
1999-04-08$1.34$1.349,897,600——
1999-04-07$1.36$1.3615,430,400——
1999-04-06$1.34$1.347,177,600——
1999-04-05$1.39$1.392,582,400——
1999-04-01$1.40$1.403,993,600——
1999-03-31$1.42$1.4212,483,200——
1999-03-30$1.40$1.4021,852,800——
1999-03-29$1.40$1.4011,110,400——
1999-03-26$1.45$1.4516,038,400——
1999-03-25$1.47$1.4713,753,600——
1999-03-24$1.46$1.4626,057,600——
1999-03-23$1.44$1.4450,912,000——
1999-03-22$1.50$1.5082,348,800——
1999-03-19$1.77$1.7743,408,000——
1999-03-18$1.75$1.7539,571,200——
1999-03-17$1.62$1.6216,630,400——
1999-03-16$1.55$1.5510,889,600——
1999-03-15$1.53$1.538,432,000——
1999-03-12$1.55$1.558,886,400——
1999-03-11$1.60$1.6010,720,000——
1999-03-10$1.61$1.6127,142,400——
1999-03-09$1.55$1.5515,772,800——
1999-03-08$1.55$1.5534,979,200——
1999-03-05$1.60$1.6037,792,000——
1999-03-04$1.51$1.5190,041,600——
1999-03-03$1.31$1.3125,219,200——
1999-03-02$1.26$1.2614,745,600——
1999-03-01$1.27$1.2726,684,800——
1999-02-26$1.29$1.294,105,600——
1999-02-25$1.32$1.3221,948,800——
1999-02-24$1.31$1.3134,793,600——
1999-02-23$1.32$1.3212,489,600——
1999-02-22$1.19$1.1912,710,400——
1999-02-19$1.16$1.164,896,000——
1999-02-18$1.22$1.223,545,600——
1999-02-17$1.19$1.195,702,400——
1999-02-16$1.28$1.286,262,400——
1999-02-12$1.23$1.234,396,800——
1999-02-11$1.31$1.313,625,600——
1999-02-10$1.25$1.258,451,200——
1999-02-09$1.22$1.224,931,200——
1999-02-08$1.31$1.312,576,000——
1999-02-05$1.31$1.318,288,000——
1999-02-04$1.36$1.362,265,600——
1999-02-03$1.36$1.366,585,600——
1999-02-02$1.38$1.377,372,800——
1999-02-01$1.36$1.3615,420,800——
1999-01-29$1.34$1.348,086,400——
1999-01-28$1.31$1.3114,329,600——
1999-01-27$1.24$1.2412,252,800——
1999-01-26$1.29$1.2917,430,400——
1999-01-25$1.12$1.122,691,200——
1999-01-22$1.17$1.173,500,800——
1999-01-21$1.18$1.188,099,200——
1999-01-20$1.25$1.257,593,600——
1999-01-19$1.28$1.2812,185,600——
1999-01-15$1.30$1.3011,552,000——
1999-01-14$1.21$1.2113,491,200——
1999-01-13$1.20$1.208,067,200——
1999-01-12$1.25$1.257,097,600——
1999-01-11$1.25$1.256,614,400——
1999-01-08$1.29$1.2912,032,000——
1999-01-07$1.21$1.219,552,000——
1999-01-06$1.22$1.226,883,200——
1999-01-05$1.22$1.2210,604,800——
1999-01-04$1.24$1.2413,932,800——