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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$20.47$20.469,839,800——
2011-12-29$20.28$20.2812,289,600——
2011-12-28$19.95$19.9412,766,200——
2011-12-27$19.94$19.946,503,200——
2011-12-23$19.65$19.648,778,600——
2011-12-22$19.35$19.359,562,200——
2011-12-21$19.42$19.4211,437,600——
2011-12-20$19.08$19.0817,307,200——
2011-12-19$18.74$18.7316,252,000——
2011-12-16$18.58$18.5846,339,600——
2011-12-15$19.25$19.2413,798,800——
2011-12-14$19.38$19.3814,750,800——
2011-12-13$19.30$19.2915,859,600——
2011-12-12$19.50$19.5014,944,200——
2011-12-09$19.50$19.5011,385,800——
2011-12-08$19.37$19.3614,505,200——
2011-12-07$19.71$19.7117,398,600——
2011-12-06$19.90$19.9018,594,400——
2011-12-05$20.08$20.0733,945,400——
2011-12-02$19.70$19.7019,180,600——
2011-12-01$19.83$19.8320,919,800——
2011-11-30$19.92$19.9227,184,200——
2011-11-29$19.64$19.6321,105,800——
2011-11-28$19.90$19.9028,682,400——
2011-11-25$19.64$19.6415,299,400——
2011-11-23$19.82$19.8251,863,400——
2011-11-22$19.38$19.3861,453,800——
2011-11-21$18.13$18.1386,777,600——
2011-11-18$19.94$19.9412,111,000——
2011-11-17$19.81$19.8012,989,000——
2011-11-16$20.09$20.0910,645,600——
2011-11-15$20.33$20.338,392,200——
2011-11-14$20.23$20.238,632,600——
2011-11-11$20.54$20.5411,062,000——
2011-11-10$20.08$20.0811,035,200——
2011-11-09$19.93$19.9315,155,000——
2011-11-08$20.61$20.619,874,600——
2011-11-07$20.54$20.548,725,600——
2011-11-04$20.36$20.3610,119,600——
2011-11-03$20.47$20.4614,466,000——
2011-11-02$20.51$20.5112,345,600——
2011-11-01$20.53$20.5214,630,400——
2011-10-31$20.83$20.8313,119,200——
2011-10-28$21.40$21.3915,350,200——
2011-10-27$21.06$21.0514,598,000——
2011-10-26$20.75$20.7412,352,400——
2011-10-25$20.53$20.5311,393,600——
2011-10-24$21.00$20.9910,429,600——
2011-10-21$20.74$20.7314,004,800——
2011-10-20$20.50$20.5011,986,000——
2011-10-19$20.40$20.4012,573,000——
2011-10-18$20.38$20.3813,520,400——
2011-10-17$19.93$19.9312,556,200——
2011-10-14$20.22$20.219,589,400——
2011-10-13$20.32$20.329,313,600——
2011-10-12$20.15$20.1412,611,000——
2011-10-11$19.85$19.8512,394,400——
2011-10-10$20.33$20.3211,119,600——
2011-10-07$19.66$19.6512,859,800——
2011-10-06$19.83$19.8211,489,400——
2011-10-05$19.58$19.5715,439,400——
2011-10-04$18.94$18.9418,709,600——
2011-10-03$18.91$18.9016,178,400——
2011-09-30$19.40$19.4014,526,600——
2011-09-29$19.63$19.629,873,400——
2011-09-28$19.59$19.5912,052,600——
2011-09-27$20.03$20.0219,858,000——
2011-09-26$19.78$19.7721,927,400——
2011-09-23$19.22$19.2116,245,200——
2011-09-22$19.17$19.1725,886,000——
2011-09-21$19.83$19.8312,344,400——
2011-09-20$20.42$20.4216,424,400——
2011-09-19$20.03$20.0212,230,800——
2011-09-16$20.21$20.2026,279,400——
2011-09-15$19.91$19.9111,014,600——
2011-09-14$19.69$19.6917,877,400——
2011-09-13$19.11$19.1010,261,200——
2011-09-12$18.99$18.9913,594,600——
2011-09-09$18.91$18.9017,076,200——
2011-09-08$19.75$19.7510,644,200——
2011-09-07$19.90$19.9011,709,000——
2011-09-06$19.32$19.3214,887,400——
2011-09-02$19.41$19.419,992,200——
2011-09-01$19.79$19.7811,961,000——
2011-08-31$19.94$19.9411,439,600——
2011-08-30$20.05$20.0511,102,800——
2011-08-29$19.90$19.8911,040,600——
2011-08-26$19.37$19.3615,702,200——
2011-08-25$19.03$19.0312,799,800——
2011-08-24$19.08$19.0718,478,400——
2011-08-23$19.52$19.5217,680,800——
2011-08-22$18.92$18.9217,334,000——
2011-08-19$18.60$18.6022,590,600——
2011-08-18$18.65$18.6419,609,400——
2011-08-17$19.23$19.2218,721,600——
2011-08-16$19.42$19.4225,843,200——
2011-08-15$18.64$18.6327,790,800——
2011-08-12$18.72$18.7116,154,400——
2011-08-11$18.43$18.4329,225,800——
2011-08-10$17.67$17.6731,104,800——
2011-08-09$19.07$19.0733,614,800——
2011-08-08$18.41$18.4135,305,200——
2011-08-05$18.88$18.8829,249,200——
2011-08-04$18.72$18.7128,618,800——
2011-08-03$19.87$19.8624,300,600——
2011-08-02$20.21$20.2120,053,800——
2011-08-01$20.76$20.7616,189,600——
2011-07-29$21.18$21.1819,094,000——
2011-07-28$21.58$21.5814,195,800——
2011-07-27$21.49$21.4824,871,800——
2011-07-26$21.08$21.0814,831,600——
2011-07-25$21.32$21.3210,383,600——
2011-07-22$21.61$21.6012,567,400——
2011-07-21$21.49$21.4916,810,200——
2011-07-20$20.90$20.8913,231,200——
2011-07-19$20.85$20.8516,830,800——
2011-07-18$20.41$20.4010,437,600——
2011-07-15$20.50$20.5012,105,400——
2011-07-14$20.64$20.639,524,000——
2011-07-13$20.81$20.809,862,400——
2011-07-12$20.78$20.7714,635,800——
2011-07-11$20.64$20.6313,550,600——
2011-07-08$21.22$21.229,525,000——
2011-07-07$21.34$21.3410,788,400——
2011-07-06$21.13$21.1212,234,200——
2011-07-05$20.79$20.788,889,400——
2011-07-01$20.98$20.9712,459,600——
2011-06-30$20.71$20.7011,183,400——
2011-06-29$20.70$20.6913,510,600——
2011-06-28$20.48$20.4711,762,000——
2011-06-27$20.09$20.098,347,400——
2011-06-24$19.86$19.8512,799,600——
2011-06-23$20.07$20.0612,026,000——
2011-06-22$20.03$20.0210,646,800——
2011-06-21$19.95$19.9513,684,600——
2011-06-20$20.05$20.0510,405,600——
2011-06-17$19.77$19.7715,756,200——
2011-06-16$19.83$19.8218,837,600——
2011-06-15$19.83$19.8215,163,000——
2011-06-14$19.89$19.8915,579,000——
2011-06-13$19.98$19.9817,699,400——
2011-06-10$20.12$20.1111,997,800——
2011-06-09$20.58$20.5812,480,200——
2011-06-08$20.58$20.5710,002,600——
2011-06-07$20.51$20.519,846,000——
2011-06-06$20.46$20.4510,354,600——
2011-06-03$20.53$20.5213,982,200——
2011-06-02$20.71$20.7111,075,200——
2011-06-01$20.64$20.6415,302,800——
2011-05-31$20.87$20.8713,747,200——
2011-05-27$20.59$20.599,929,200——
2011-05-26$20.45$20.4513,971,600——
2011-05-25$20.24$20.2411,666,000——
2011-05-24$20.21$20.2112,685,000——
2011-05-23$20.22$20.2113,000,000——
2011-05-20$20.49$20.4921,076,600——
2011-05-19$20.09$20.0914,056,000——
2011-05-18$20.17$20.1715,985,200——
2011-05-17$20.24$20.2316,102,200——
2011-05-16$20.28$20.2817,727,000——
2011-05-13$20.60$20.6023,727,200——
2011-05-12$20.65$20.6418,200,000——
2011-05-11$20.39$20.3823,016,800——
2011-05-10$20.52$20.5215,902,200——
2011-05-09$20.62$20.6216,262,200——
2011-05-06$20.50$20.5015,584,400——
2011-05-05$20.31$20.3117,000,000——
2011-05-04$20.67$20.6620,905,400——
2011-05-03$20.83$20.8323,400,000——
2011-05-02$20.33$20.3328,164,800——
2011-04-29$19.42$19.4226,627,800——
2011-04-28$19.67$19.6726,400,000——
2011-04-27$19.95$19.9423,431,000——
2011-04-26$19.76$19.7618,413,400——
2011-04-25$19.60$19.6023,387,000——
2011-04-21$19.53$19.5344,105,000——
2011-04-20$20.39$20.3923,121,600——
2011-04-19$20.32$20.3115,422,000——
2011-04-18$20.16$20.1622,427,800——
2011-04-15$20.85$20.8516,136,000——
2011-04-14$20.92$20.9216,097,200——
2011-04-13$20.67$20.6717,759,400——
2011-04-12$20.57$20.578,784,400——
2011-04-11$20.62$20.6111,237,200——
2011-04-08$20.63$20.6217,598,200——
2011-04-07$20.75$20.7514,586,600——
2011-04-06$20.87$20.8617,174,200——
2011-04-05$20.92$20.9218,186,200——
2011-04-04$21.41$21.4012,073,400——
2011-04-01$21.33$21.3313,482,400——
2011-03-31$21.24$21.2322,282,600——
2011-03-30$21.25$21.2514,393,600——
2011-03-29$21.03$21.029,620,200——
2011-03-28$20.87$20.8614,502,600——
2011-03-25$21.04$21.0419,410,800——
2011-03-24$21.02$21.0224,498,400——
2011-03-23$20.66$20.6632,306,600——
2011-03-22$20.22$20.2213,254,200——
2011-03-21$20.13$20.1311,712,200——
2011-03-18$20.08$20.0722,548,800——
2011-03-17$20.16$20.1514,955,000——
2011-03-16$19.92$19.9223,863,200——
2011-03-15$19.90$19.8920,811,600——
2011-03-14$20.38$20.3812,150,400——
2011-03-11$20.42$20.4111,309,400——
2011-03-10$20.49$20.4914,884,400——
2011-03-09$20.83$20.8215,992,400——
2011-03-08$20.63$20.6215,374,000——
2011-03-07$20.53$20.5321,245,400——
2011-03-04$20.36$20.3529,822,200——
2011-03-03$20.00$19.9917,245,400——
2011-03-02$19.51$19.5113,014,600——
2011-03-01$19.28$19.2811,560,200——
2011-02-28$19.49$19.4913,929,200——
2011-02-25$19.50$19.5014,156,800——
2011-02-24$19.39$19.3915,905,200——
2011-02-23$19.01$19.0114,828,800——
2011-02-22$19.25$19.2516,427,200——
2011-02-18$19.65$19.6514,620,600——
2011-02-17$19.65$19.6411,564,800——
2011-02-16$19.70$19.6923,224,600——
2011-02-15$19.50$19.4913,895,200——
2011-02-14$19.28$19.2811,690,000——
2011-02-11$19.20$19.1913,212,600——
2011-02-10$19.17$19.1716,430,800——
2011-02-09$19.09$19.0912,682,200——
2011-02-08$19.40$19.398,482,600——
2011-02-07$19.19$19.1914,027,600——
2011-02-04$19.40$19.3914,666,800——
2011-02-03$19.37$19.3617,314,200——
2011-02-02$19.73$19.7322,605,000——
2011-02-01$19.25$19.2517,657,800——
2011-01-31$19.19$19.1913,298,800——
2011-01-28$19.11$19.1019,187,800——
2011-01-27$19.47$19.4728,124,000——
2011-01-26$19.83$19.8342,215,000——
2011-01-25$19.08$19.0820,770,000——
2011-01-24$19.16$19.1512,888,200——
2011-01-21$19.09$19.0912,530,400——
2011-01-20$19.08$19.0819,049,600——
2011-01-19$19.08$19.0716,129,200——
2011-01-18$19.35$19.3517,993,400——
2011-01-14$19.11$19.1112,146,200——
2011-01-13$19.06$19.0619,120,000——
2011-01-12$18.91$18.9114,259,600——
2011-01-11$18.58$18.5821,264,400——
2011-01-10$18.33$18.3320,786,800——
2011-01-07$18.75$18.7512,199,600——
2011-01-06$18.75$18.7515,898,200——
2011-01-05$18.76$18.7622,014,200——
2011-01-04$18.50$18.4919,948,400——
2011-01-03$18.29$18.2918,870,600——