Skip to main content
logo
Gilead Sciences, Inc. (BIT:1GILD)
Italy flag Italy · Delayed Price · Currency is EUR
119.00
+0.26 (0.22%)
At close: Aug 14, 2026

BIT:1GILD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2026119.00119.00119.00119.00119.000.22%-
Aug 13, 2026117.66119.54117.66118.74118.740.12%601
Aug 12, 2026118.60118.60118.60118.60118.601.73%-
Aug 11, 2026115.18117.02115.04116.58116.580.78%400
Aug 10, 2026114.98114.98114.96115.68115.680.42%41
Aug 7, 2026115.20115.20115.20115.20115.201.68%-
Aug 6, 2026114.38114.38114.38113.30113.300.48%75
Aug 5, 2026115.90117.88112.76112.76112.76-0.56%591
Aug 4, 2026113.28114.32112.96113.40113.400.28%214
Aug 3, 2026113.44114.10112.70113.08113.08-0.09%279
Jul 31, 2026113.66113.66113.02113.18113.180.87%96
Jul 30, 2026114.86114.86114.86112.20112.20-4.80%100
Jul 29, 2026118.06118.24117.86117.86117.860.46%77
Jul 28, 2026116.36117.32116.36117.32117.320.86%140
Jul 27, 2026113.46113.46113.46116.32116.321.68%4
Jul 24, 2026114.40114.40114.40114.40114.400.16%-
Jul 23, 2026114.22114.22114.22114.22114.22-1.02%-
Jul 22, 2026113.84113.84113.84115.40115.400.63%48
Jul 21, 2026113.80114.50113.80114.68114.68-2.05%54
Jul 20, 2026118.08118.08118.08117.08117.08-3.06%43
Jul 17, 2026120.00120.00119.80120.78120.783.85%101
Jul 16, 2026115.36116.28115.36116.30116.300.87%63
Jul 15, 2026113.02115.32113.02115.30115.301.18%101
Jul 14, 2026114.10114.10114.10113.96113.96-0.12%55
Jul 13, 2026115.00116.08113.26114.10114.10-0.63%254
Jul 10, 2026118.50118.50115.04114.82114.82-1.91%45
Jul 9, 2026118.28118.36117.42117.06117.06-1.51%690
Jul 8, 2026121.00121.00119.58118.86118.861.17%71
Jul 7, 2026114.78118.14114.14117.48117.484.20%831
Jul 6, 2026115.88116.64112.32112.74112.740.12%820
Jul 3, 2026113.02113.02112.60112.60112.60-1.25%6
Jul 2, 2026110.76110.76109.92114.02114.022.94%5
Jul 1, 2026111.50111.50110.54110.76110.760.51%37
Jun 30, 2026110.00110.00110.00110.20110.20-0.22%20
Jun 29, 2026112.20112.20110.44110.44110.44-0.97%180
Jun 26, 2026108.68111.92108.68111.52111.521.27%141
Jun 25, 2026109.70110.40109.70110.12110.12-0.34%159
Jun 24, 2026109.66111.44109.66110.50110.500.05%149
Jun 23, 2026109.88110.80109.88110.44110.441.83%193
Jun 22, 2026107.60108.72107.60108.46108.460.31%198
Jun 19, 2026107.38108.44107.38108.12108.121.14%210
Jun 18, 2026109.48110.18108.50106.90106.90-2.57%186
Jun 17, 2026109.40110.16108.82109.72109.72-0.02%146
Jun 16, 2026107.96108.68106.94109.74109.742.20%121
Jun 15, 2026108.66110.00106.00107.38107.38-15.18%831
Jun 12, 2026126.60126.60126.60126.60126.6015.98%-
Jun 11, 2026105.68105.68105.06109.16109.162.71%142
Jun 10, 2026106.94108.90106.66106.28106.28-1.59%302
Jun 9, 2026111.80111.80107.74108.00108.00-3.54%402
Jun 8, 2026112.00112.84111.60111.96111.96-1.18%105