Gilead Sciences, Inc. (ETR:GIS)
Germany · Delayed Price · Currency is EUR 96.10
+1.53 (1.62%)
Sep 18, 2025, 5:35 PM CET
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 95.20 | 96.12 | 95.20 | 96.10 | 96.10 | 1.62% | 381 |
| Sep 17, 2025 | 94.00 | 94.57 | 94.00 | 94.57 | 94.57 | 0.25% | 9 |
| Sep 16, 2025 | 95.57 | 95.96 | 94.33 | 94.33 | 94.33 | -0.87% | 480 |
| Sep 15, 2025 | 97.36 | 97.36 | 94.86 | 95.16 | 95.16 | -4.57% | 361 |
| Sep 12, 2025 | 100.04 | 100.06 | 99.36 | 99.72 | 98.93 | 0.42% | 300 |
| Sep 11, 2025 | 98.20 | 99.30 | 98.20 | 99.30 | 98.51 | 0.62% | 4 |
| Sep 10, 2025 | 98.63 | 99.01 | 98.13 | 98.69 | 98.03 | 0.55% | 347 |
| Sep 9, 2025 | 98.67 | 99.04 | 97.29 | 98.15 | 97.49 | -0.69% | 166 |
| Sep 8, 2025 | 98.02 | 99.00 | 97.10 | 98.83 | 98.16 | 0.84% | 357 |
| Sep 5, 2025 | 97.10 | 98.01 | 97.05 | 98.01 | 97.35 | 0.92% | 39 |
| Sep 4, 2025 | 96.98 | 97.12 | 96.98 | 97.12 | 96.47 | 0.53% | 98 |
| Sep 3, 2025 | 96.63 | 96.89 | 96.51 | 96.61 | 95.96 | 0.97% | 430 |
| Sep 2, 2025 | 96.30 | 97.44 | 95.68 | 95.68 | 95.04 | -0.61% | 586 |
| Sep 1, 2025 | 96.21 | 96.39 | 96.00 | 96.27 | 95.62 | 0.03% | 260 |
| Aug 29, 2025 | 96.28 | 96.63 | 96.24 | 96.24 | 95.59 | -0.76% | 176 |
| Aug 28, 2025 | 98.25 | 98.32 | 96.86 | 96.98 | 96.33 | -1.60% | 150 |
| Aug 27, 2025 | 98.83 | 99.12 | 98.56 | 98.56 | 97.90 | 0.45% | 201 |
| Aug 26, 2025 | 98.26 | 98.26 | 98.12 | 98.12 | 97.46 | -0.07% | 113 |
| Aug 25, 2025 | 97.57 | 98.28 | 97.57 | 98.19 | 97.53 | -2.61% | 575 |
| Aug 22, 2025 | 100.46 | 101.00 | 100.20 | 100.82 | 100.14 | 2.12% | 861 |
| Aug 21, 2025 | 101.32 | 101.50 | 98.73 | 98.73 | 98.07 | -3.94% | 1,263 |
| Aug 20, 2025 | 101.32 | 102.78 | 101.32 | 102.78 | 102.09 | 1.50% | 633 |
| Aug 19, 2025 | 101.98 | 101.98 | 100.62 | 101.26 | 100.58 | -0.20% | 140 |
| Aug 18, 2025 | 100.80 | 102.00 | 100.80 | 101.46 | 100.78 | 0.65% | 345 |
| Aug 15, 2025 | 102.26 | 102.48 | 100.80 | 100.80 | 100.12 | -1.85% | 547 |
| Aug 14, 2025 | 102.64 | 103.14 | 101.74 | 102.70 | 102.01 | 0.31% | 776 |
| Aug 13, 2025 | 102.64 | 103.26 | 102.38 | 102.38 | 101.69 | -1.01% | 641 |
| Aug 12, 2025 | 103.94 | 104.24 | 103.20 | 103.42 | 102.72 | 1.33% | 755 |
| Aug 11, 2025 | 102.48 | 103.00 | 102.06 | 102.06 | 101.37 | -0.72% | 759 |
| Aug 8, 2025 | 96.90 | 103.28 | 96.90 | 102.80 | 102.11 | 9.82% | 1,377 |
| Aug 7, 2025 | 94.09 | 94.89 | 93.61 | 93.61 | 92.98 | -2.30% | 991 |
| Aug 6, 2025 | 97.02 | 97.38 | 95.81 | 95.81 | 95.16 | -1.78% | 383 |
| Aug 5, 2025 | 98.99 | 99.10 | 97.55 | 97.55 | 96.89 | -0.65% | 476 |
| Aug 4, 2025 | 97.96 | 98.34 | 97.82 | 98.19 | 97.53 | 0.99% | 403 |
| Aug 1, 2025 | 98.19 | 98.73 | 96.98 | 97.23 | 96.58 | -3.14% | 740 |
| Jul 31, 2025 | 99.72 | 101.08 | 98.87 | 100.38 | 99.70 | 0.02% | 645 |
| Jul 30, 2025 | 98.76 | 100.50 | 98.76 | 100.36 | 99.68 | 1.81% | 453 |
| Jul 29, 2025 | 98.28 | 98.93 | 97.75 | 98.58 | 97.92 | 0.28% | 284 |
| Jul 28, 2025 | 99.60 | 99.86 | 96.69 | 98.30 | 97.64 | -0.35% | 1,178 |
| Jul 25, 2025 | 96.34 | 99.15 | 96.34 | 98.65 | 97.99 | 2.63% | 534 |
| Jul 24, 2025 | 96.00 | 96.50 | 95.67 | 96.12 | 95.47 | 0.80% | 753 |
| Jul 23, 2025 | 93.99 | 95.36 | 93.99 | 95.36 | 94.72 | 1.40% | 109 |
| Jul 22, 2025 | 92.66 | 94.04 | 92.35 | 94.04 | 93.41 | 1.13% | 695 |
| Jul 21, 2025 | 92.77 | 93.80 | 92.30 | 92.99 | 92.36 | -0.80% | 1,766 |
| Jul 18, 2025 | 93.40 | 94.58 | 93.40 | 93.74 | 93.11 | -0.28% | 994 |
| Jul 17, 2025 | 94.93 | 94.93 | 93.53 | 94.00 | 93.37 | -0.03% | 140 |
| Jul 16, 2025 | 93.81 | 95.11 | 93.41 | 94.03 | 93.40 | 0.23% | 214 |
| Jul 15, 2025 | 96.07 | 96.07 | 93.81 | 93.81 | 93.18 | -1.85% | 504 |
| Jul 14, 2025 | 94.04 | 95.58 | 93.27 | 95.58 | 94.94 | 1.13% | 1,848 |
| Jul 11, 2025 | 97.47 | 97.79 | 93.97 | 94.51 | 93.87 | -3.04% | 515 |