Skip to main content
logo
Gilead Sciences, Inc. (BIT:1GILD)
Italy flag Italy · Delayed Price · Currency is EUR
130.92
-2.12 (-1.59%)
At close: Sep 25, 2026

BIT:1GILD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026131.62131.62130.36130.92130.92-1.59%260
Sep 24, 2026132.24133.94132.24133.04133.040.14%58
Sep 23, 2026133.98134.22133.98132.86132.86-0.30%213
Sep 22, 2026131.92131.92131.92133.26133.261.29%16
Sep 21, 2026130.00131.18130.00131.56131.560.40%86
Sep 18, 2026129.94129.94129.94131.04131.041.24%26
Sep 17, 2026127.98128.58127.98129.44129.440.75%127
Sep 16, 2026128.48128.48128.48128.48128.481.94%-
Sep 15, 2026124.12126.04124.06126.04126.0417.25%638
Sep 14, 2026107.50107.50107.50107.50107.50-12.67%-
Sep 11, 2026124.68125.72124.68123.80123.09-0.13%55
Sep 10, 2026126.38126.38126.38123.96123.25-1.62%24
Sep 9, 2026126.78126.78126.78126.00125.280.33%16
Sep 8, 2026126.58126.88126.58125.58124.86-2.92%101
Sep 7, 2026129.36129.36129.36129.36128.62-0.19%-
Sep 4, 2026129.60129.60129.60129.60128.860.43%18
Sep 3, 2026129.22129.22128.52129.04128.30-0.28%72
Sep 2, 2026129.32129.32128.78129.40128.661.09%28
Sep 1, 2026126.98126.98126.98128.00127.271.70%40
Aug 31, 2026124.90125.86124.90125.86125.140.16%2
Aug 28, 2026128.42128.60125.92125.66124.94-1.63%47
Aug 27, 2026125.70125.78125.70127.74127.010.20%210
Aug 26, 2026127.48127.48127.48127.48126.750.44%-
Aug 25, 2026126.74126.74126.74126.92126.201.70%25
Aug 24, 2026124.90125.34124.86124.80124.09-1.05%122
Aug 21, 2026122.88126.10122.42126.12125.400.90%92
Aug 20, 2026123.84125.00123.28125.00124.29-0.92%353
Aug 19, 2026123.62126.16120.20126.16125.442.10%612
Aug 18, 2026120.00123.40119.84123.56122.853.38%750
Aug 17, 2026121.58121.58120.00119.52118.840.44%20
Aug 14, 2026119.00119.00119.00119.00118.320.22%-
Aug 13, 2026117.66119.54117.66118.74118.060.12%601
Aug 12, 2026118.60118.60118.60118.60117.921.73%-
Aug 11, 2026115.18117.02115.04116.58115.910.78%400
Aug 10, 2026114.98114.98114.96115.68115.020.42%41
Aug 7, 2026115.20115.20115.20115.20114.541.68%-
Aug 6, 2026114.38114.38114.38113.30112.650.48%75
Aug 5, 2026115.90117.88112.76112.76112.12-0.56%591
Aug 4, 2026113.28114.32112.96113.40112.750.28%214
Aug 3, 2026113.44114.10112.70113.08112.43-0.09%279
Jul 31, 2026113.66113.66113.02113.18112.530.87%96
Jul 30, 2026114.86114.86114.86112.20111.56-4.80%100
Jul 29, 2026118.06118.24117.86117.86117.190.46%77
Jul 28, 2026116.36117.32116.36117.32116.650.86%140
Jul 27, 2026113.46113.46113.46116.32115.661.68%4
Jul 24, 2026114.40114.40114.40114.40113.750.16%-
Jul 23, 2026114.22114.22114.22114.22113.57-1.02%-
Jul 22, 2026113.84113.84113.84115.40114.740.63%48
Jul 21, 2026113.80114.50113.80114.68114.03-2.05%54
Jul 20, 2026118.08118.08118.08117.08116.41-3.06%43