Gilead Sciences, Inc. (BIT:1GILD)
Italy · Delayed Price · Currency is EUR 102.70
-0.94 (-0.91%)
At close: Oct 31, 2025
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 101.18 | 105.50 | 100.42 | 102.70 | 102.70 | -0.91% | 616 |
| Oct 30, 2025 | 101.64 | 101.64 | 101.64 | 103.64 | 103.64 | 2.21% | 25 |
| Oct 29, 2025 | 100.96 | 101.50 | 100.58 | 101.40 | 101.40 | -0.28% | 175 |
| Oct 28, 2025 | 103.32 | 103.32 | 102.00 | 101.68 | 101.68 | -1.76% | 110 |
| Oct 27, 2025 | 103.64 | 103.64 | 103.26 | 103.50 | 103.50 | -0.14% | 55 |
| Oct 24, 2025 | 103.64 | 103.64 | 103.64 | 103.64 | 103.64 | -0.13% | - |
| Oct 23, 2025 | 104.88 | 105.14 | 104.10 | 103.78 | 103.78 | -1.63% | 270 |
| Oct 22, 2025 | 106.70 | 106.70 | 105.32 | 105.50 | 105.50 | -1.25% | 298 |
| Oct 21, 2025 | 106.18 | 106.82 | 105.48 | 106.84 | 106.84 | 0.91% | 6 |
| Oct 20, 2025 | 105.98 | 106.18 | 105.16 | 105.88 | 105.88 | 1.85% | 1,068 |
| Oct 17, 2025 | 102.26 | 104.08 | 102.26 | 103.96 | 103.96 | 1.66% | 180 |
| Oct 16, 2025 | 101.84 | 102.90 | 101.16 | 102.26 | 102.26 | 0.55% | 864 |
| Oct 15, 2025 | 101.88 | 102.04 | 101.60 | 101.70 | 101.70 | -0.04% | 290 |
| Oct 14, 2025 | 102.00 | 102.00 | 101.10 | 101.74 | 101.74 | 0.55% | 20 |
| Oct 13, 2025 | 101.54 | 101.72 | 101.34 | 101.18 | 101.18 | -0.10% | 415 |
| Oct 10, 2025 | 101.40 | 102.70 | 101.04 | 101.28 | 101.28 | 0.18% | 231 |
| Oct 9, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | 0.66% | - |
| Oct 8, 2025 | 100.22 | 100.22 | 99.87 | 100.44 | 100.44 | 1.09% | 112 |
| Oct 7, 2025 | 96.52 | 97.42 | 96.52 | 99.36 | 99.36 | 2.84% | 61 |
| Oct 6, 2025 | 97.16 | 100.54 | 96.08 | 96.62 | 96.62 | 1.39% | 869 |
| Oct 3, 2025 | 94.21 | 94.68 | 94.21 | 95.30 | 95.30 | 1.75% | 132 |
| Oct 2, 2025 | 95.24 | 95.24 | 93.11 | 93.66 | 93.66 | -2.54% | 597 |
| Oct 1, 2025 | 94.09 | 94.09 | 94.09 | 96.10 | 96.10 | 0.16% | 52 |
| Sep 30, 2025 | 96.55 | 96.55 | 95.00 | 95.95 | 95.95 | 0.67% | 362 |
| Sep 29, 2025 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | 0.14% | - |
| Sep 26, 2025 | 95.40 | 95.40 | 95.40 | 95.18 | 95.18 | -0.38% | 10 |
| Sep 25, 2025 | 96.50 | 98.32 | 96.00 | 95.54 | 95.54 | -0.01% | 1,160 |
| Sep 24, 2025 | 96.89 | 97.28 | 96.63 | 95.55 | 95.55 | 0.08% | 128 |
| Sep 23, 2025 | 94.98 | 95.58 | 94.98 | 95.47 | 95.47 | -0.55% | 192 |
| Sep 22, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.56% | - |
| Sep 19, 2025 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | 0.57% | - |
| Sep 18, 2025 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | 1.54% | - |
| Sep 17, 2025 | 94.35 | 94.35 | 94.33 | 94.53 | 94.53 | 0.21% | 21 |
| Sep 16, 2025 | 95.01 | 95.41 | 94.33 | 94.33 | 94.33 | -0.92% | 712 |
| Sep 15, 2025 | 97.43 | 97.43 | 96.95 | 95.21 | 95.21 | -2.86% | 27 |
| Sep 12, 2025 | 95.41 | 100.00 | 95.41 | 98.01 | 98.01 | -1.17% | 315 |
| Sep 11, 2025 | 99.17 | 99.17 | 99.17 | 99.17 | 98.50 | 0.61% | 15 |
| Sep 10, 2025 | 98.30 | 99.17 | 98.30 | 98.57 | 97.90 | 0.36% | 126 |
| Sep 9, 2025 | 98.68 | 98.68 | 98.68 | 98.22 | 97.55 | -0.49% | 99 |
| Sep 8, 2025 | 98.03 | 98.03 | 98.03 | 98.70 | 98.03 | 0.77% | - |
| Sep 5, 2025 | 97.29 | 97.29 | 97.29 | 97.95 | 97.29 | 0.73% | - |
| Sep 4, 2025 | 97.68 | 97.68 | 97.24 | 97.24 | 96.58 | 0.56% | 19 |
| Sep 3, 2025 | 96.04 | 96.04 | 96.04 | 96.70 | 96.04 | 1.09% | - |
| Sep 2, 2025 | 95.95 | 95.95 | 95.95 | 95.66 | 95.01 | -0.62% | 95 |
| Sep 1, 2025 | 95.61 | 95.61 | 95.61 | 96.26 | 95.61 | 0.01% | - |
| Aug 29, 2025 | 94.99 | 99.43 | 94.99 | 96.25 | 95.60 | -0.78% | 123 |
| Aug 28, 2025 | 98.21 | 98.21 | 97.13 | 97.01 | 96.35 | -1.66% | 19 |
| Aug 27, 2025 | 97.98 | 97.98 | 97.98 | 98.65 | 97.98 | 0.50% | - |
| Aug 26, 2025 | 98.74 | 98.74 | 98.14 | 98.16 | 97.49 | - | 134 |
| Aug 25, 2025 | 98.24 | 98.29 | 97.69 | 98.16 | 97.49 | -0.65% | 457 |