Skip to main content
logo
Gilead Sciences, Inc. (BIT:1GILD)
Italy flag Italy · Delayed Price · Currency is EUR
96.54
+0.55 (0.57%)
Last updated: Sep 19, 2025, 9:00 AM CET

Gilead Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202596.5496.5496.5496.5496.540.57%-
Sep 18, 202595.9995.9995.9995.9995.991.54%-
Sep 17, 202594.3594.3594.3394.5394.530.21%21
Sep 16, 202595.0195.4194.3394.3394.33-0.92%712
Sep 15, 202597.4397.4396.9595.2195.21-2.86%27
Sep 12, 202595.41100.0095.4198.0198.01-1.17%315
Sep 11, 202599.1799.1799.1799.1798.500.61%15
Sep 10, 202598.3099.1798.3098.5797.900.36%126
Sep 9, 202598.6898.6898.6898.2297.55-0.49%99
Sep 8, 202598.0398.0398.0398.7098.030.77%-
Sep 5, 202597.2997.2997.2997.9597.290.73%-
Sep 4, 202597.6897.6897.2497.2496.580.56%19
Sep 3, 202596.0496.0496.0496.7096.041.09%-
Sep 2, 202595.9595.9595.9595.6695.01-0.62%95
Sep 1, 202595.6195.6195.6196.2695.610.01%-
Aug 29, 202594.9999.4394.9996.2595.60-0.78%123
Aug 28, 202598.2198.2197.1397.0196.35-1.66%19
Aug 27, 202597.9897.9897.9898.6597.980.50%-
Aug 26, 202598.7498.7498.1498.1697.49-134
Aug 25, 202598.2498.2997.6998.1697.49-0.65%457
Aug 22, 2025101.44101.44100.8498.8098.13-2.49%176
Aug 21, 2025101.46101.4698.46101.32100.63-1.42%1,169
Aug 20, 2025102.14102.38102.14102.78102.081.62%129
Aug 19, 2025101.46101.46100.80101.14100.45-0.32%131
Aug 18, 2025101.38101.38101.38101.46100.77-1.28%77
Aug 14, 2025102.32102.76101.98102.78102.080.21%257
Aug 13, 2025102.60103.14102.36102.56101.86-0.79%525
Aug 12, 2025102.68102.68102.68103.38102.681.31%-
Aug 11, 2025102.80102.90102.04102.04101.35-0.62%401
Aug 8, 202596.34103.3296.34102.68101.989.70%215
Aug 7, 202592.9792.9792.9793.6092.97-2.36%-
Aug 6, 202595.2195.2195.2195.8695.21-1.95%-
Aug 5, 202599.4199.4198.9797.7797.11-0.53%102
Aug 4, 202598.2798.4997.8898.2997.620.83%73
Aug 1, 202597.0097.3896.9097.4896.82-3.06%112
Jul 31, 202599.09100.3699.08100.5699.880.06%226
Jul 30, 202599.6399.9599.63100.5099.821.55%206
Jul 29, 202598.6199.0397.8998.9798.300.72%370
Jul 28, 202599.6599.6597.2198.2697.59-0.31%944
Jul 25, 202596.1997.3296.1998.5797.902.56%40
Jul 24, 202595.7495.7495.7496.1195.460.89%100
Jul 23, 202593.5795.1393.5795.2694.611.41%232
Jul 22, 202595.9995.9992.8493.9493.301.02%194
Jul 21, 202593.3093.3092.5192.9992.36-0.97%388
Jul 18, 202594.0494.5293.9093.9093.26-0.18%349
Jul 17, 202593.4393.4393.4394.0793.43-0.34%-
Jul 16, 202595.3395.3395.3394.3993.750.36%100
Jul 15, 202593.4193.4193.4194.0593.41-1.72%-
Jul 14, 202595.4895.4895.4895.7095.051.25%105
Jul 11, 202594.0095.0094.0094.5293.88-2.92%90