Skip to main content
logo
Gilead Sciences, Inc. (BIT:1GILD)
Italy flag Italy · Delayed Price · Currency is EUR
117.88
+0.42 (0.36%)
At close: Apr 16, 2026

BIT:1GILD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 2026118.70119.06118.70117.88117.880.36%100
Apr 15, 2026118.40118.40117.38117.46117.46-1.26%194
Apr 14, 2026117.46118.90117.26118.96118.961.47%203
Apr 13, 2026119.04119.04118.70117.24117.24-2.07%10
Apr 10, 2026122.26122.26119.72119.72119.72-1.12%126
Apr 9, 2026120.70120.70120.70121.08121.081.14%8
Apr 8, 2026120.48120.48119.50119.72119.720.22%27
Apr 7, 2026121.22121.22119.28119.46119.46-1.58%15
Apr 2, 2026121.38121.38121.38121.38121.380.96%-
Apr 1, 2026120.22120.22120.22120.22120.220.37%-
Mar 31, 2026119.88120.46119.86119.78119.781.18%169
Mar 30, 2026118.38118.38118.38118.38118.380.12%-
Mar 27, 2026118.24118.24118.24118.24118.24-0.99%-
Mar 26, 2026119.42119.42119.42119.42119.42-0.88%-
Mar 25, 2026119.10121.18119.00120.48120.481.74%388
Mar 24, 2026118.50118.50118.50118.42118.42-0.35%12
Mar 23, 2026118.52124.74118.26118.84118.84-0.12%1,043
Mar 20, 2026122.14122.14120.44118.98118.98-2.68%65
Mar 19, 2026122.26122.26122.26122.26122.26-0.70%-
Mar 18, 2026125.80129.44125.80123.12123.12-2.07%200
Mar 17, 2026131.44131.44125.72125.72125.72-0.33%67
Mar 16, 2026125.70125.70125.70126.14126.14-0.58%1
Mar 13, 2026125.84127.56125.84126.88126.8812.12%19
Mar 12, 2026132.70132.70132.70113.16113.16-11.32%7
Mar 11, 2026127.20127.54127.20127.60127.600.13%74
Mar 10, 2026127.44127.44127.44127.44127.441.63%-
Mar 9, 2026125.40125.40125.40125.40125.400.61%-
Mar 6, 2026124.02124.02124.02124.64124.640.40%14
Mar 5, 2026124.96124.96124.96124.14124.14-2.36%3
Mar 4, 2026127.14127.14127.14127.14127.140.82%-
Mar 3, 2026128.56128.82127.76126.10126.10-1.52%128
Mar 2, 2026126.20128.00126.20128.04128.042.07%160
Feb 27, 2026125.44125.44125.44125.44125.442.63%-
Feb 26, 2026122.94122.94122.94122.22122.22-2.46%1
Feb 25, 2026125.82125.82125.04125.30125.30-0.67%9
Feb 24, 2026126.32127.76126.10126.14126.14-0.57%172
Feb 23, 2026127.06127.06126.76126.86126.86-1.43%123
Feb 20, 2026128.08128.70128.08128.70128.70-0.17%20
Feb 19, 2026129.48129.48128.68128.92128.92-0.86%111
Feb 18, 2026130.58131.44129.70130.04130.040.05%166
Feb 17, 2026129.98130.40129.84129.98129.98-0.64%15
Feb 16, 2026131.20131.20131.20130.82130.82-0.14%45
Feb 13, 2026127.02131.00127.02131.00131.001.74%411
Feb 12, 2026131.38131.80129.30128.76128.76-1.78%190
Feb 11, 2026122.78131.38122.78131.10131.104.00%386
Feb 10, 2026126.68126.68126.68126.06126.06-0.99%14
Feb 9, 2026128.24128.82127.16127.32127.32-0.78%300
Feb 6, 2026127.76128.10126.34128.32128.321.29%24
Feb 5, 2026123.32126.84123.14126.68126.682.61%300
Feb 4, 2026120.76123.22120.76123.46123.460.23%122