Gilead Sciences, Inc. (BIT:1GILD)
Italy · Delayed Price · Currency is EUR 129.04
-0.36 (-0.28%)
At close: Sep 3, 2026
BIT:1GILD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | 0.43% | 18 |
| Sep 3, 2026 | 129.22 | 129.22 | 128.52 | 129.04 | 129.04 | -0.28% | 72 |
| Sep 2, 2026 | 129.32 | 129.32 | 128.78 | 129.40 | 129.40 | 1.09% | 28 |
| Sep 1, 2026 | 126.98 | 126.98 | 126.98 | 128.00 | 128.00 | 1.70% | 40 |
| Aug 31, 2026 | 124.90 | 125.86 | 124.90 | 125.86 | 125.86 | 0.16% | 2 |
| Aug 28, 2026 | 128.42 | 128.60 | 125.92 | 125.66 | 125.66 | -1.63% | 47 |
| Aug 27, 2026 | 125.70 | 125.78 | 125.70 | 127.74 | 127.74 | 0.20% | 210 |
| Aug 26, 2026 | 127.48 | 127.48 | 127.48 | 127.48 | 127.48 | 0.44% | - |
| Aug 25, 2026 | 126.74 | 126.74 | 126.74 | 126.92 | 126.92 | 1.70% | 25 |
| Aug 24, 2026 | 124.90 | 125.34 | 124.86 | 124.80 | 124.80 | -1.05% | 122 |
| Aug 21, 2026 | 122.88 | 126.10 | 122.42 | 126.12 | 126.12 | 0.90% | 92 |
| Aug 20, 2026 | 123.84 | 125.00 | 123.28 | 125.00 | 125.00 | -0.92% | 353 |
| Aug 19, 2026 | 123.62 | 126.16 | 120.20 | 126.16 | 126.16 | 2.10% | 612 |
| Aug 18, 2026 | 120.00 | 123.40 | 119.84 | 123.56 | 123.56 | 3.38% | 750 |
| Aug 17, 2026 | 121.58 | 121.58 | 120.00 | 119.52 | 119.52 | 0.44% | 20 |
| Aug 14, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.22% | - |
| Aug 13, 2026 | 117.66 | 119.54 | 117.66 | 118.74 | 118.74 | 0.12% | 601 |
| Aug 12, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 1.73% | - |
| Aug 11, 2026 | 115.18 | 117.02 | 115.04 | 116.58 | 116.58 | 0.78% | 400 |
| Aug 10, 2026 | 114.98 | 114.98 | 114.96 | 115.68 | 115.68 | 0.42% | 41 |
| Aug 7, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 1.68% | - |
| Aug 6, 2026 | 114.38 | 114.38 | 114.38 | 113.30 | 113.30 | 0.48% | 75 |
| Aug 5, 2026 | 115.90 | 117.88 | 112.76 | 112.76 | 112.76 | -0.56% | 591 |
| Aug 4, 2026 | 113.28 | 114.32 | 112.96 | 113.40 | 113.40 | 0.28% | 214 |
| Aug 3, 2026 | 113.44 | 114.10 | 112.70 | 113.08 | 113.08 | -0.09% | 279 |
| Jul 31, 2026 | 113.66 | 113.66 | 113.02 | 113.18 | 113.18 | 0.87% | 96 |
| Jul 30, 2026 | 114.86 | 114.86 | 114.86 | 112.20 | 112.20 | -4.80% | 100 |
| Jul 29, 2026 | 118.06 | 118.24 | 117.86 | 117.86 | 117.86 | 0.46% | 77 |
| Jul 28, 2026 | 116.36 | 117.32 | 116.36 | 117.32 | 117.32 | 0.86% | 140 |
| Jul 27, 2026 | 113.46 | 113.46 | 113.46 | 116.32 | 116.32 | 1.68% | 4 |
| Jul 24, 2026 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | 0.16% | - |
| Jul 23, 2026 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | -1.02% | - |
| Jul 22, 2026 | 113.84 | 113.84 | 113.84 | 115.40 | 115.40 | 0.63% | 48 |
| Jul 21, 2026 | 113.80 | 114.50 | 113.80 | 114.68 | 114.68 | -2.05% | 54 |
| Jul 20, 2026 | 118.08 | 118.08 | 118.08 | 117.08 | 117.08 | -3.06% | 43 |
| Jul 17, 2026 | 120.00 | 120.00 | 119.80 | 120.78 | 120.78 | 3.85% | 101 |
| Jul 16, 2026 | 115.36 | 116.28 | 115.36 | 116.30 | 116.30 | 0.87% | 63 |
| Jul 15, 2026 | 113.02 | 115.32 | 113.02 | 115.30 | 115.30 | 1.18% | 101 |
| Jul 14, 2026 | 114.10 | 114.10 | 114.10 | 113.96 | 113.96 | -0.12% | 55 |
| Jul 13, 2026 | 115.00 | 116.08 | 113.26 | 114.10 | 114.10 | -0.63% | 254 |
| Jul 10, 2026 | 118.50 | 118.50 | 115.04 | 114.82 | 114.82 | -1.91% | 45 |
| Jul 9, 2026 | 118.28 | 118.36 | 117.42 | 117.06 | 117.06 | -1.51% | 690 |
| Jul 8, 2026 | 121.00 | 121.00 | 119.58 | 118.86 | 118.86 | 1.17% | 71 |
| Jul 7, 2026 | 114.78 | 118.14 | 114.14 | 117.48 | 117.48 | 4.20% | 831 |
| Jul 6, 2026 | 115.88 | 116.64 | 112.32 | 112.74 | 112.74 | 0.12% | 820 |
| Jul 3, 2026 | 113.02 | 113.02 | 112.60 | 112.60 | 112.60 | -1.25% | 6 |
| Jul 2, 2026 | 110.76 | 110.76 | 109.92 | 114.02 | 114.02 | 2.94% | 5 |
| Jul 1, 2026 | 111.50 | 111.50 | 110.54 | 110.76 | 110.76 | 0.51% | 37 |
| Jun 30, 2026 | 110.00 | 110.00 | 110.00 | 110.20 | 110.20 | -0.22% | 20 |
| Jun 29, 2026 | 112.20 | 112.20 | 110.44 | 110.44 | 110.44 | -0.97% | 180 |